Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 75.640 | 75.640 | 74.520 | 74.590 | 72.257 | 1,245 |
| 2025-05-20 | 75.170 | 76.310 | 74.990 | 75.950 | 73.575 | 1,161 |
| 2025-05-19 | 75.520 | 75.740 | 74.960 | 75.250 | 72.897 | 803 |
| 2025-05-16 | 77.690 | 77.930 | 75.420 | 76.540 | 74.146 | 1,123 |
| 2025-05-15 | 77.890 | 78.470 | 77.010 | 77.400 | 74.469 | 1,437 |
| 2025-05-14 | 78.060 | 78.060 | 76.730 | 77.920 | 74.970 | 649 |
| 2025-05-13 | 77.650 | 77.650 | 76.730 | 77.010 | 74.094 | 1,116 |
| 2025-05-12 | 73.760 | 76.320 | 72.890 | 76.320 | 73.430 | 1,508 |
| 2025-05-09 | 72.020 | 72.020 | 71.540 | 71.690 | 68.975 | 438 |
| 2025-05-08 | 73.870 | 74.120 | 72.760 | 73.070 | 70.303 | 1,330 |
| 2025-05-07 | 72.710 | 73.440 | 72.490 | 72.810 | 70.053 | 1,145 |
| 2025-05-06 | 72.530 | 73.290 | 71.330 | 73.260 | 70.486 | 1,654 |
| 2025-05-05 | 74.690 | 74.690 | 72.610 | 72.940 | 70.178 | 1,390 |
| 2025-05-02 | 73.090 | 73.680 | 72.340 | 73.680 | 70.890 | 2,892 |
| 2025-04-30 | 69.400 | 69.770 | 66.540 | 69.690 | 67.051 | 15,708 |
| 2025-04-29 | 73.720 | 74.170 | 73.360 | 73.370 | 70.592 | 1,559 |
| 2025-04-28 | 73.520 | 74.310 | 73.500 | 73.840 | 71.044 | 677 |
| 2025-04-25 | 74.090 | 74.100 | 72.990 | 73.010 | 70.245 | 417 |
| 2025-04-24 | 72.910 | 73.550 | 71.950 | 73.550 | 70.765 | 789 |
| 2025-04-23 | 73.300 | 75.200 | 72.720 | 73.640 | 70.852 | 596 |
| 2025-04-22 | 70.820 | 72.050 | 70.700 | 72.050 | 69.322 | 658 |
| 2025-04-17 | 71.170 | 72.250 | 71.030 | 71.890 | 69.168 | 1,202 |
| 2025-04-16 | 73.660 | 74.020 | 72.700 | 72.700 | 69.947 | 900 |
| 2025-04-15 | 75.780 | 75.970 | 74.350 | 74.770 | 71.939 | 1,004 |
| 2025-04-14 | 75.110 | 76.660 | 73.930 | 74.090 | 71.285 | 983 |
| 2025-04-11 | 77.480 | 77.480 | 72.580 | 72.580 | 69.832 | 923 |
| 2025-04-10 | 80.520 | 80.520 | 73.940 | 73.940 | 71.140 | 1,946 |
| 2025-04-09 | 73.990 | 74.290 | 70.630 | 70.980 | 68.292 | 2,754 |
| 2025-04-08 | 74.100 | 76.130 | 73.930 | 75.840 | 72.968 | 1,233 |
| 2025-04-07 | 70.130 | 75.000 | 69.720 | 72.240 | 69.505 | 2,216 |
| 2025-04-04 | 79.730 | 80.000 | 74.480 | 75.410 | 72.555 | 2,419 |
| 2025-04-03 | 88.500 | 88.880 | 79.780 | 79.970 | 76.942 | 680 |
| 2025-04-02 | 91.120 | 91.350 | 90.040 | 91.190 | 87.737 | 431 |
| 2025-04-01 | 90.500 | 91.340 | 90.420 | 91.330 | 87.872 | 645 |
| 2025-03-31 | 89.520 | 90.290 | 88.290 | 90.250 | 86.833 | 1,070 |
| 2025-03-28 | 92.030 | 92.030 | 89.830 | 89.830 | 86.429 | 1,148 |
| 2025-03-27 | 91.060 | 92.480 | 90.090 | 92.480 | 88.978 | 1,540 |
| 2025-03-26 | 88.760 | 90.860 | 88.760 | 90.630 | 87.198 | 451 |
| 2025-03-25 | 88.800 | 89.220 | 88.360 | 88.360 | 85.014 | 115 |
| 2025-03-24 | 89.610 | 90.390 | 89.570 | 89.660 | 86.265 | 216 |
| 2025-03-21 | 90.900 | 91.220 | 88.990 | 89.710 | 86.313 | 830 |
| 2025-03-20 | 91.640 | 91.850 | 91.320 | 91.400 | 87.939 | 263 |
| 2025-03-19 | 90.390 | 91.100 | 89.990 | 91.100 | 87.650 | 553 |
| 2025-03-18 | 90.760 | 91.280 | 89.660 | 90.020 | 86.611 | 803 |
| 2025-03-17 | 90.610 | 90.850 | 89.430 | 89.820 | 86.419 | 1,716 |
| 2025-03-14 | 88.770 | 89.410 | 88.770 | 89.170 | 85.794 | 269 |
| 2025-03-13 | 90.260 | 90.930 | 88.990 | 89.180 | 85.803 | 1,404 |
| 2025-03-12 | 91.280 | 91.880 | 88.930 | 89.590 | 86.198 | 857 |
| 2025-03-11 | 93.490 | 93.600 | 91.170 | 91.310 | 87.852 | 2,029 |
| 2025-03-10 | 97.460 | 97.460 | 94.510 | 94.560 | 90.979 | 382 |
| 2025-03-07 | 97.490 | 97.490 | 95.750 | 96.020 | 92.384 | 543 |
| 2025-03-06 | 103.16 | 103.16 | 98.880 | 99.320 | 95.559 | 1,394 |
| 2025-03-05 | 104.54 | 104.60 | 102.64 | 103.00 | 99.100 | 953 |
| 2025-03-04 | 109.64 | 110.26 | 108.00 | 108.14 | 104.05 | 2,659 |
| 2025-03-03 | 111.58 | 112.02 | 110.24 | 110.38 | 106.20 | 1,105 |
| 2025-02-28 | 110.16 | 110.96 | 109.40 | 110.02 | 105.85 | 576 |
| 2025-02-27 | 108.24 | 110.62 | 107.48 | 110.52 | 106.34 | 444 |
| 2025-02-26 | 110.00 | 110.00 | 108.48 | 108.66 | 104.55 | 970 |
| 2025-02-25 | 108.40 | 109.00 | 107.32 | 107.54 | 103.47 | 6,531 |
| 2025-02-24 | 106.10 | 108.58 | 106.06 | 108.58 | 104.47 | 2,672 |
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.