Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 108.14 | 109.58 | 108.02 | 109.58 | 105.43 | 122 |
| 2025-02-20 | 107.56 | 108.20 | 107.14 | 108.06 | 103.97 | 461 |
| 2025-02-19 | 108.22 | 108.56 | 107.66 | 108.44 | 104.33 | 251 |
| 2025-02-18 | 107.44 | 108.04 | 107.00 | 108.04 | 103.95 | 710 |
| 2025-02-17 | 107.40 | 107.40 | 105.30 | 106.80 | 102.76 | 6,168 |
| 2025-02-14 | 107.12 | 107.68 | 106.96 | 107.64 | 103.56 | 911 |
| 2025-02-13 | 108.18 | 109.44 | 107.06 | 107.30 | 102.73 | 1,517 |
| 2025-02-12 | 107.40 | 107.84 | 106.90 | 107.22 | 102.65 | 1,164 |
| 2025-02-11 | 107.20 | 108.16 | 107.08 | 108.16 | 103.55 | 910 |
| 2025-02-10 | 108.00 | 109.40 | 107.86 | 107.86 | 103.27 | 946 |
| 2025-02-07 | 108.18 | 108.18 | 106.38 | 107.00 | 102.44 | 590 |
| 2025-02-06 | 108.06 | 108.38 | 107.38 | 108.12 | 103.52 | 2,407 |
| 2025-02-05 | 105.54 | 107.00 | 105.54 | 107.00 | 102.44 | 5,401 |
| 2025-02-04 | 104.54 | 105.74 | 104.16 | 105.50 | 101.01 | 954 |
| 2025-02-03 | 103.74 | 104.58 | 103.34 | 104.58 | 100.13 | 2,724 |
| 2025-01-31 | 104.90 | 105.00 | 104.42 | 104.64 | 100.18 | 1,417 |
| 2025-01-30 | 104.00 | 105.46 | 103.78 | 105.08 | 100.60 | 1,975 |
| 2025-01-29 | 96.170 | 103.00 | 95.610 | 102.24 | 97.886 | 3,886 |
| 2025-01-28 | 95.880 | 95.880 | 95.140 | 95.270 | 91.213 | 288 |
| 2025-01-27 | 93.090 | 95.090 | 92.270 | 95.090 | 91.040 | 3,092 |
| 2025-01-24 | 93.690 | 93.720 | 92.860 | 93.570 | 89.585 | 315 |
| 2025-01-23 | 94.260 | 94.260 | 93.410 | 93.720 | 89.729 | 267 |
| 2025-01-22 | 94.180 | 94.960 | 93.670 | 94.480 | 90.456 | 1,897 |
| 2025-01-21 | 91.680 | 94.370 | 91.680 | 94.370 | 90.351 | 413 |
| 2025-01-20 | 92.900 | 93.060 | 92.200 | 92.200 | 88.273 | 711 |
| 2025-01-17 | 91.160 | 92.840 | 91.160 | 92.790 | 88.838 | 378 |
| 2025-01-16 | 90.640 | 90.930 | 90.460 | 90.930 | 87.057 | 423 |
| 2025-01-15 | 90.850 | 91.160 | 90.200 | 90.830 | 86.962 | 555 |
| 2025-01-14 | 91.270 | 92.310 | 90.510 | 90.730 | 86.866 | 949 |
| 2025-01-13 | 89.920 | 90.400 | 89.730 | 89.840 | 86.014 | 451 |
| 2025-01-10 | 89.620 | 90.140 | 89.620 | 90.040 | 86.205 | 1,761 |
| 2025-01-09 | 89.940 | 90.150 | 88.900 | 90.150 | 86.311 | 83 |
| 2025-01-08 | 90.120 | 90.250 | 89.590 | 90.040 | 86.205 | 2,056 |
| 2025-01-07 | 88.800 | 89.650 | 88.770 | 88.840 | 85.057 | 203 |
| 2025-01-06 | 89.970 | 90.560 | 88.960 | 90.430 | 86.579 | 649 |
| 2025-01-03 | 89.990 | 90.210 | 89.400 | 90.210 | 86.368 | 296 |
| 2025-01-02 | 88.690 | 90.110 | 88.380 | 89.980 | 86.148 | 1,093 |
| 2024-12-30 | 88.080 | 88.400 | 87.720 | 87.720 | 83.984 | 608 |
| 2024-12-27 | 87.720 | 88.950 | 87.590 | 88.950 | 85.162 | 843 |
| 2024-12-23 | 84.640 | 84.790 | 83.540 | 83.650 | 80.088 | 1,830 |
| 2024-12-20 | 85.060 | 85.340 | 83.990 | 85.200 | 81.572 | 2,659 |
| 2024-12-19 | 86.540 | 88.000 | 86.280 | 86.810 | 83.113 | 625 |
| 2024-12-18 | 87.910 | 87.910 | 87.110 | 87.110 | 83.400 | 450 |
| 2024-12-17 | 88.520 | 88.860 | 88.080 | 88.080 | 84.329 | 247 |
| 2024-12-16 | 92.760 | 93.100 | 89.340 | 89.740 | 85.918 | 677 |
| 2024-12-13 | 93.190 | 93.190 | 92.810 | 93.140 | 89.173 | 229 |
| 2024-12-12 | 93.490 | 94.030 | 93.330 | 94.030 | 90.025 | 497 |
| 2024-12-11 | 93.640 | 94.610 | 93.320 | 94.610 | 90.581 | 433 |
| 2024-12-10 | 94.100 | 94.100 | 93.610 | 93.870 | 89.872 | 173 |
| 2024-12-09 | 94.700 | 95.340 | 93.280 | 93.280 | 89.307 | 1,196 |
| 2024-12-06 | 92.940 | 94.220 | 92.940 | 94.220 | 90.207 | 747 |
| 2024-12-05 | 95.700 | 96.130 | 94.420 | 94.420 | 90.399 | 972 |
| 2024-12-04 | 96.640 | 96.890 | 95.400 | 95.880 | 91.797 | 500 |
| 2024-12-03 | 96.950 | 96.950 | 96.020 | 96.060 | 91.969 | 168 |
| 2024-12-02 | 97.490 | 97.490 | 95.450 | 95.680 | 91.605 | 666 |
| 2024-11-29 | 95.530 | 96.530 | 95.250 | 96.500 | 92.390 | 444 |
| 2024-11-28 | 96.990 | 96.990 | 95.560 | 96.030 | 91.940 | 764 |
| 2024-11-27 | 96.110 | 96.560 | 95.310 | 95.790 | 91.711 | 1,505 |
| 2024-11-26 | 97.360 | 97.360 | 96.000 | 96.000 | 91.912 | 303 |
| 2024-11-25 | 97.990 | 98.090 | 97.670 | 97.810 | 93.644 | 1,329 |
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.