Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 70.120 | 70.950 | 68.620 | 69.370 | 67.645 | 1,330 |
| 2025-11-03 | 70.390 | 70.940 | 70.170 | 70.460 | 68.708 | 908 |
| 2025-10-31 | 72.260 | 72.260 | 70.430 | 70.430 | 68.678 | 1,607 |
| 2025-10-30 | 72.340 | 73.950 | 69.000 | 73.670 | 71.838 | 5,519 |
| 2025-10-29 | 73.560 | 73.560 | 71.960 | 72.800 | 70.989 | 2,285 |
| 2025-10-28 | 74.710 | 75.050 | 73.890 | 74.920 | 73.057 | 1,985 |
| 2025-10-27 | 73.930 | 75.070 | 73.860 | 74.710 | 72.852 | 3,426 |
| 2025-10-24 | 73.540 | 74.500 | 73.360 | 73.930 | 72.091 | 2,828 |
| 2025-10-23 | 74.070 | 74.070 | 73.350 | 73.800 | 71.964 | 379 |
| 2025-10-22 | 73.800 | 74.010 | 73.520 | 73.980 | 72.140 | 425 |
| 2025-10-21 | 72.690 | 73.810 | 72.110 | 73.810 | 71.974 | 352 |
| 2025-10-20 | 73.000 | 73.870 | 72.860 | 73.060 | 71.243 | 522 |
| 2025-10-17 | 71.150 | 73.040 | 71.150 | 73.040 | 71.223 | 274 |
| 2025-10-16 | 71.450 | 72.600 | 71.000 | 72.600 | 70.794 | 593 |
| 2025-10-15 | 70.020 | 71.460 | 69.710 | 71.150 | 69.380 | 2,293 |
| 2025-10-14 | 68.720 | 69.460 | 68.490 | 69.460 | 67.732 | 1,032 |
| 2025-10-13 | 67.820 | 69.000 | 67.820 | 69.000 | 67.284 | 2,209 |
| 2025-10-10 | 69.800 | 70.150 | 68.680 | 68.840 | 67.128 | 1,023 |
| 2025-10-09 | 69.450 | 69.570 | 68.590 | 69.190 | 67.469 | 2,162 |
| 2025-10-08 | 70.070 | 70.130 | 68.410 | 69.620 | 67.888 | 18,598 |
| 2025-10-07 | 70.420 | 70.830 | 69.820 | 69.960 | 68.220 | 1,252 |
| 2025-10-06 | 74.080 | 74.080 | 70.900 | 70.900 | 69.137 | 2,093 |
| 2025-10-03 | 74.240 | 74.300 | 73.350 | 73.350 | 71.526 | 175 |
| 2025-10-02 | 73.070 | 74.230 | 71.720 | 74.020 | 72.179 | 1,464 |
| 2025-10-01 | 71.390 | 72.100 | 71.300 | 72.100 | 70.307 | 1,833 |
| 2025-09-30 | 72.960 | 72.960 | 71.860 | 71.900 | 70.112 | 1,112 |
| 2025-09-29 | 71.330 | 72.760 | 71.190 | 72.760 | 70.950 | 1,814 |
| 2025-09-26 | 71.940 | 71.990 | 71.170 | 71.170 | 69.400 | 422 |
| 2025-09-25 | 71.500 | 72.200 | 71.350 | 71.530 | 69.751 | 790 |
| 2025-09-24 | 72.610 | 72.920 | 72.610 | 72.800 | 70.989 | 478 |
| 2025-09-23 | 72.300 | 72.850 | 72.000 | 72.470 | 70.668 | 622 |
| 2025-09-22 | 71.710 | 72.160 | 71.300 | 71.850 | 70.063 | 528 |
| 2025-09-19 | 71.110 | 71.910 | 71.000 | 71.710 | 69.926 | 973 |
| 2025-09-18 | 71.020 | 71.170 | 70.420 | 70.480 | 68.727 | 1,161 |
| 2025-09-17 | 71.570 | 71.570 | 70.790 | 71.010 | 69.244 | 172 |
| 2025-09-16 | 70.210 | 71.200 | 70.200 | 70.630 | 68.873 | 981 |
| 2025-09-15 | 69.360 | 71.260 | 69.360 | 70.930 | 69.166 | 2,186 |
| 2025-09-12 | 70.300 | 70.650 | 69.800 | 69.820 | 68.083 | 3,072 |
| 2025-09-11 | 71.060 | 71.220 | 70.900 | 70.950 | 69.185 | 696 |
| 2025-09-10 | 71.810 | 72.210 | 70.820 | 70.820 | 69.059 | 877 |
| 2025-09-09 | 71.680 | 72.070 | 71.140 | 72.070 | 70.277 | 405 |
| 2025-09-08 | 73.120 | 73.190 | 71.560 | 71.560 | 69.780 | 437 |
| 2025-09-05 | 74.640 | 74.740 | 73.320 | 73.490 | 71.662 | 2,329 |
| 2025-09-04 | 75.100 | 75.100 | 74.620 | 74.850 | 72.988 | 421 |
| 2025-09-03 | 76.310 | 76.860 | 74.450 | 74.740 | 72.881 | 846 |
| 2025-09-02 | 75.370 | 75.650 | 74.980 | 75.040 | 73.174 | 2,317 |
| 2025-09-01 | 75.120 | 77.310 | 74.070 | 77.310 | 75.387 | 2,418 |
| 2025-08-29 | 75.200 | 75.490 | 75.000 | 75.120 | 73.252 | 243 |
| 2025-08-28 | 75.650 | 75.850 | 75.420 | 75.600 | 73.720 | 1,794 |
| 2025-08-27 | 74.510 | 76.120 | 74.510 | 75.580 | 73.700 | 1,351 |
| 2025-08-26 | 74.000 | 74.500 | 73.600 | 73.920 | 72.081 | 530 |
| 2025-08-25 | 75.710 | 75.910 | 74.130 | 74.130 | 72.286 | 1,613 |
| 2025-08-22 | 76.520 | 77.060 | 76.320 | 76.320 | 74.422 | 627 |
| 2025-08-21 | 77.360 | 77.360 | 76.100 | 76.380 | 74.480 | 661 |
| 2025-08-20 | 78.080 | 78.080 | 77.310 | 77.420 | 75.494 | 161 |
| 2025-08-19 | 79.090 | 79.500 | 78.900 | 79.150 | 77.181 | 1,131 |
| 2025-08-18 | 77.920 | 79.470 | 77.450 | 79.470 | 77.493 | 625 |
| 2025-08-15 | 79.780 | 79.790 | 77.600 | 77.600 | 75.670 | 437 |
| 2025-08-14 | 80.850 | 80.890 | 79.470 | 80.200 | 77.692 | 54 |
| 2025-08-13 | 79.780 | 80.250 | 79.470 | 79.920 | 77.421 | 84 |
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.