Starbucks Corporation historical data
| 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 |
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.