Starbucks Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	79.780	80.250	79.470	79.920	77.421	84
2025-08-12	79.690	81.230	79.560	80.250	77.740	2,461
2025-08-11	78.860	79.600	78.600	78.820	76.355	225
2025-08-08	78.790	78.790	78.050	78.260	75.812	66
2025-08-07	76.620	77.910	76.620	77.100	74.689	168
2025-08-06	77.940	78.190	76.650	76.650	74.253	277
2025-08-05	77.960	77.970	77.530	77.640	75.212	563
2025-08-04	75.380	77.470	75.100	77.470	75.047	402
2025-08-01	77.880	78.150	74.100	74.390	72.063	1,268
2025-07-31	81.390	81.390	79.250	79.250	76.771	631
2025-07-30	83.930	85.800	82.730	82.730	80.143	9,483
2025-07-29	81.110	81.120	80.510	80.510	77.992	343
2025-07-28	80.770	81.860	80.770	81.630	79.077	1,674
2025-07-25	79.870	80.110	79.000	79.220	76.742	1,681
2025-07-24	81.480	81.490	79.790	79.790	77.295	491
2025-07-23	83.150	83.460	81.860	81.860	79.300	476
2025-07-22	79.280	81.340	79.280	81.340	78.796	169
2025-07-21	80.350	81.400	79.930	79.930	77.430	1,197
2025-07-18	80.410	80.790	79.910	80.560	78.041	223
2025-07-17	78.780	80.000	78.230	79.810	77.314	1,223
2025-07-16	79.800	79.800	78.640	78.640	76.181	205
2025-07-15	80.210	80.530	79.540	80.130	77.624	285
2025-07-14	80.830	80.880	79.300	79.300	76.820	998
2025-07-11	81.790	81.790	80.660	80.690	78.166	214
2025-07-10	81.300	81.570	80.340	81.570	79.019	183
2025-07-09	81.770	83.820	81.130	81.130	78.593	4,416
2025-07-08	79.920	81.470	79.770	81.470	78.922	304
2025-07-07	80.090	80.850	80.090	80.850	78.321	311
2025-07-04	82.230	82.230	79.500	79.500	77.014	121
2025-07-03	80.080	80.210	79.900	79.960	77.459	427
2025-07-02	80.830	81.300	80.210	80.210	77.701	81
2025-07-01	78.030	80.690	77.400	80.690	78.166	570
2025-06-30	78.980	79.360	78.830	79.040	76.568	362
2025-06-27	78.620	78.720	78.600	78.720	76.258	34
2025-06-26	77.960	78.600	77.540	77.660	75.231	534
2025-06-25	78.740	79.250	78.540	78.540	76.084	70
2025-06-24	80.050	80.470	77.940	77.940	75.502	607
2025-06-23	80.670	80.680	79.390	79.390	76.907	167
2025-06-20	79.900	81.260	79.310	80.940	78.409	865
2025-06-19	80.770	80.770	79.590	79.590	77.101	1,055
2025-06-18	79.720	80.000	79.530	80.000	77.498	235
2025-06-17	80.750	80.750	80.200	80.440	77.924	228
2025-06-16	81.080	82.270	80.510	81.050	78.515	2,028
2025-06-13	81.500	81.750	80.440	81.460	78.912	1,804
2025-06-12	82.600	82.600	81.290	81.370	78.825	1,638
2025-06-11	79.990	82.530	79.890	82.080	79.513	1,081
2025-06-10	79.400	80.430	78.810	80.270	77.760	299
2025-06-09	78.530	78.960	77.800	78.610	76.151	723
2025-06-06	76.380	78.350	76.100	78.120	75.677	2,564
2025-06-05	77.600	78.120	76.730	77.050	74.640	512
2025-06-04	76.210	76.440	75.700	76.440	74.049	506
2025-06-03	75.540	76.050	75.540	76.010	73.633	27
2025-06-02	73.910	74.110	73.100	74.080	71.763	2,882
2025-05-30	74.330	74.330	73.500	73.640	71.337	457
2025-05-29	77.230	77.250	73.920	73.920	71.608	1,463
2025-05-28	77.100	77.230	76.140	76.140	73.759	707
2025-05-27	75.150	76.320	75.000	76.290	73.904	356
2025-05-26	75.110	75.160	74.850	74.910	72.567	241
2025-05-23	74.270	74.470	72.880	74.470	72.141	753
2025-05-22	73.930	74.550	73.230	74.010	71.695	752

← NewerPage 6 of 22 · 1,276 trading daysOlder →

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.