Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 77.830 | 79.590 | 77.780 | 78.920 | 77.517 | 357 |
| 2026-02-02 | 77.280 | 77.980 | 76.900 | 77.510 | 76.132 | 1,127 |
| 2026-01-30 | 78.270 | 78.560 | 76.750 | 76.800 | 75.435 | 615 |
| 2026-01-29 | 79.470 | 81.800 | 78.000 | 79.300 | 77.891 | 1,970 |
| 2026-01-28 | 78.880 | 88.000 | 78.880 | 81.710 | 80.258 | 10,511 |
| 2026-01-27 | 81.180 | 81.180 | 79.760 | 80.370 | 78.942 | 1,193 |
| 2026-01-26 | 81.940 | 82.400 | 80.940 | 81.220 | 79.777 | 1,049 |
| 2026-01-23 | 82.570 | 83.060 | 82.000 | 82.760 | 81.289 | 953 |
| 2026-01-22 | 82.320 | 83.180 | 82.110 | 82.770 | 81.299 | 1,433 |
| 2026-01-21 | 79.310 | 80.620 | 79.310 | 80.470 | 79.040 | 1,918 |
| 2026-01-20 | 77.980 | 79.530 | 77.780 | 79.530 | 78.117 | 1,486 |
| 2026-01-19 | 78.880 | 79.370 | 78.280 | 78.330 | 76.938 | 1,412 |
| 2026-01-16 | 80.180 | 80.500 | 79.750 | 79.900 | 78.480 | 781 |
| 2026-01-15 | 78.320 | 80.480 | 78.240 | 80.480 | 79.050 | 1,888 |
| 2026-01-14 | 77.470 | 78.200 | 77.300 | 78.110 | 76.722 | 1,668 |
| 2026-01-13 | 76.780 | 77.500 | 76.680 | 77.090 | 75.720 | 87 |
| 2026-01-12 | 75.590 | 77.020 | 75.540 | 77.020 | 75.651 | 637 |
| 2026-01-09 | 75.500 | 75.760 | 75.380 | 75.760 | 74.414 | 471 |
| 2026-01-08 | 74.030 | 75.550 | 73.750 | 75.550 | 74.207 | 1,209 |
| 2026-01-07 | 76.540 | 76.620 | 74.080 | 74.320 | 72.999 | 2,308 |
| 2026-01-06 | 73.720 | 76.420 | 73.640 | 76.190 | 74.836 | 822 |
| 2026-01-05 | 71.970 | 73.700 | 71.450 | 73.570 | 72.263 | 615 |
| 2026-01-02 | 72.040 | 72.200 | 70.850 | 72.090 | 70.809 | 4,858 |
| 2025-12-30 | 72.680 | 72.740 | 72.420 | 72.740 | 71.447 | 495 |
| 2025-12-29 | 72.130 | 73.260 | 72.130 | 73.130 | 71.830 | 886 |
| 2025-12-23 | 73.270 | 73.270 | 71.190 | 71.190 | 69.925 | 586 |
| 2025-12-22 | 75.280 | 75.570 | 74.320 | 75.000 | 73.667 | 920 |
| 2025-12-19 | 75.870 | 75.900 | 75.440 | 75.630 | 74.286 | 687 |
| 2025-12-18 | 72.500 | 77.020 | 72.290 | 76.970 | 75.602 | 7,285 |
| 2025-12-17 | 72.530 | 73.000 | 71.940 | 72.600 | 71.310 | 1,579 |
| 2025-12-16 | 72.770 | 73.180 | 72.380 | 72.960 | 71.663 | 777 |
| 2025-12-15 | 72.490 | 74.370 | 72.320 | 72.480 | 71.192 | 1,729 |
| 2025-12-12 | 72.230 | 73.200 | 72.230 | 72.930 | 71.634 | 293 |
| 2025-12-11 | 71.310 | 72.070 | 71.310 | 72.070 | 70.789 | 384 |
| 2025-12-10 | 70.720 | 71.120 | 70.720 | 70.820 | 69.561 | 1,753 |
| 2025-12-09 | 71.670 | 71.810 | 70.700 | 70.910 | 69.650 | 1,274 |
| 2025-12-08 | 73.050 | 73.370 | 72.580 | 72.800 | 71.506 | 804 |
| 2025-12-05 | 73.320 | 73.970 | 72.930 | 73.620 | 72.312 | 599 |
| 2025-12-04 | 74.670 | 74.890 | 73.880 | 73.880 | 72.567 | 420 |
| 2025-12-03 | 73.250 | 73.910 | 73.000 | 73.910 | 72.596 | 846 |
| 2025-12-02 | 73.260 | 73.600 | 72.910 | 73.100 | 71.801 | 721 |
| 2025-12-01 | 74.560 | 74.560 | 73.410 | 73.790 | 72.479 | 819 |
| 2025-11-28 | 74.200 | 75.120 | 74.200 | 75.090 | 73.755 | 723 |
| 2025-11-27 | 74.840 | 74.880 | 74.070 | 74.070 | 72.754 | 3,605 |
| 2025-11-26 | 73.970 | 74.870 | 73.600 | 74.660 | 73.333 | 660 |
| 2025-11-25 | 72.140 | 73.440 | 71.670 | 73.440 | 72.135 | 724 |
| 2025-11-24 | 74.100 | 74.110 | 72.380 | 72.420 | 71.133 | 1,290 |
| 2025-11-21 | 71.810 | 73.560 | 71.810 | 73.560 | 72.253 | 911 |
| 2025-11-20 | 72.990 | 73.450 | 72.690 | 73.310 | 72.007 | 1,367 |
| 2025-11-19 | 71.760 | 72.880 | 71.760 | 72.810 | 71.516 | 586 |
| 2025-11-18 | 72.290 | 72.290 | 71.280 | 71.710 | 70.436 | 1,511 |
| 2025-11-17 | 72.910 | 74.890 | 72.710 | 73.200 | 71.899 | 1,804 |
| 2025-11-14 | 73.420 | 74.160 | 72.720 | 72.900 | 71.604 | 1,897 |
| 2025-11-13 | 75.280 | 75.280 | 74.050 | 74.050 | 72.208 | 1,798 |
| 2025-11-12 | 73.700 | 76.760 | 73.700 | 75.750 | 73.866 | 3,551 |
| 2025-11-11 | 72.630 | 74.540 | 72.630 | 74.540 | 72.686 | 1,545 |
| 2025-11-10 | 73.570 | 74.310 | 72.920 | 73.000 | 71.184 | 1,345 |
| 2025-11-07 | 71.530 | 73.580 | 71.200 | 73.580 | 71.750 | 660 |
| 2025-11-06 | 71.780 | 72.550 | 71.290 | 71.290 | 69.517 | 2,190 |
| 2025-11-05 | 68.220 | 70.180 | 68.220 | 70.180 | 68.434 | 948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5515 USD |
| 2026-05-15 | 0.5515 USD |
| 2026-02-13 | 0.5515 USD |
| 2025-11-14 | 0.5515 USD |
| 2025-08-15 | 0.5426 USD |
| 2025-05-16 | 0.5426 USD |
| 2025-02-14 | 0.5426 USD |
| 2024-11-15 | 0.5426 USD |
| 2024-08-16 | 0.5070 USD |
| 2024-05-16 | 0.5070 USD |
| 2024-02-08 | 0.5070 USD |
| 2023-11-09 | 0.5070 USD |
| 2023-11-08 | 0.5700 USD |
| 2023-08-10 | 0.4714 USD |
| 2023-05-11 | 0.4714 USD |
| 2023-02-09 | 0.4714 USD |
| 2022-11-09 | 0.4714 USD |
| 2022-08-11 | 0.4359 USD |
| 2022-05-12 | 0.4359 USD |
| 2022-02-10 | 0.4359 USD |
| 2021-11-10 | 0.4359 USD |
| 2021-08-11 | 0.4003 USD |
| 2021-05-12 | 0.4003 USD |
| 2021-02-17 | 0.4003 USD |
| 2020-11-10 | 0.4003 USD |
| 2020-08-06 | 0.3647 USD |
| 2020-05-07 | 0.3647 USD |
| 2020-02-05 | 0.3647 USD |
| 2019-11-12 | 0.3647 USD |
| 2019-08-07 | 0.3202 USD |
| 2019-05-08 | 0.3202 USD |
| 2019-02-06 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.