Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 95.470 | 97.260 | 95.340 | 97.260 | 93.118 | 3,716 |
| 2024-11-21 | 93.700 | 95.500 | 93.480 | 95.500 | 91.433 | 954 |
| 2024-11-20 | 93.090 | 93.680 | 92.310 | 92.630 | 88.685 | 568 |
| 2024-11-19 | 94.710 | 95.000 | 93.980 | 94.330 | 90.313 | 845 |
| 2024-11-18 | 93.500 | 94.190 | 93.140 | 94.140 | 90.131 | 613 |
| 2024-11-15 | 93.770 | 95.060 | 93.110 | 93.510 | 89.528 | 1,023 |
| 2024-11-14 | 94.500 | 95.000 | 93.880 | 94.490 | 89.962 | 812 |
| 2024-11-13 | 91.250 | 94.310 | 91.250 | 93.440 | 88.962 | 465 |
| 2024-11-12 | 95.000 | 95.000 | 92.880 | 93.080 | 88.619 | 634 |
| 2024-11-11 | 90.550 | 95.200 | 90.550 | 94.410 | 89.886 | 2,640 |
| 2024-11-08 | 88.860 | 90.790 | 88.250 | 90.460 | 86.125 | 976 |
| 2024-11-07 | 89.740 | 89.740 | 89.000 | 89.190 | 84.916 | 1,058 |
| 2024-11-06 | 89.980 | 91.260 | 89.600 | 89.890 | 85.582 | 1,166 |
| 2024-11-05 | 89.440 | 89.440 | 88.150 | 88.250 | 84.021 | 169 |
| 2024-11-04 | 90.570 | 91.000 | 89.290 | 89.320 | 85.039 | 1,113 |
| 2024-11-01 | 90.350 | 91.510 | 89.620 | 90.940 | 86.582 | 928 |
| 2024-10-31 | 89.450 | 90.500 | 88.360 | 89.360 | 85.078 | 1,934 |
| 2024-10-30 | 89.670 | 90.240 | 89.520 | 90.240 | 85.915 | 386 |
| 2024-10-29 | 90.710 | 90.710 | 89.360 | 90.420 | 86.087 | 646 |
| 2024-10-28 | 90.090 | 91.470 | 90.050 | 91.120 | 86.753 | 450 |
| 2024-10-25 | 90.160 | 90.200 | 89.470 | 90.060 | 85.744 | 1,012 |
| 2024-10-24 | 90.410 | 91.700 | 89.920 | 91.090 | 86.725 | 1,430 |
| 2024-10-23 | 85.380 | 89.710 | 84.400 | 89.360 | 85.078 | 7,138 |
| 2024-10-22 | 89.220 | 89.360 | 88.650 | 89.000 | 84.735 | 1,105 |
| 2024-10-21 | 89.080 | 89.640 | 88.650 | 88.790 | 84.535 | 981 |
| 2024-10-18 | 87.760 | 88.540 | 87.440 | 88.150 | 83.926 | 954 |
| 2024-10-17 | 88.100 | 88.500 | 87.490 | 88.450 | 84.211 | 721 |
| 2024-10-16 | 87.290 | 87.820 | 86.680 | 87.010 | 82.840 | 972 |
| 2024-10-15 | 87.010 | 87.820 | 86.750 | 87.820 | 83.611 | 992 |
| 2024-10-14 | 87.280 | 87.460 | 86.780 | 86.780 | 82.621 | 462 |
| 2024-10-11 | 85.820 | 87.430 | 85.730 | 87.300 | 83.116 | 303 |
| 2024-10-10 | 87.600 | 87.700 | 86.230 | 86.740 | 82.583 | 459 |
| 2024-10-09 | 87.630 | 87.790 | 87.300 | 87.560 | 83.364 | 417 |
| 2024-10-08 | 87.220 | 87.760 | 86.360 | 86.950 | 82.783 | 2,499 |
| 2024-10-07 | 87.890 | 87.950 | 87.410 | 87.820 | 83.611 | 764 |
| 2024-10-04 | 86.940 | 87.870 | 86.640 | 87.200 | 83.021 | 952 |
| 2024-10-03 | 87.390 | 87.420 | 86.380 | 87.080 | 82.907 | 991 |
| 2024-10-02 | 88.000 | 88.360 | 87.000 | 87.420 | 83.231 | 2,181 |
| 2024-10-01 | 87.400 | 88.200 | 87.090 | 87.500 | 83.307 | 1,606 |
| 2024-09-30 | 87.420 | 87.680 | 86.860 | 86.860 | 82.697 | 1,950 |
| 2024-09-27 | 87.110 | 87.940 | 87.110 | 87.720 | 83.516 | 1,124 |
| 2024-09-26 | 85.490 | 88.550 | 85.490 | 87.080 | 82.907 | 7,697 |
| 2024-09-25 | 84.300 | 85.680 | 84.120 | 85.680 | 81.574 | 567 |
| 2024-09-24 | 83.630 | 85.730 | 83.380 | 85.720 | 81.612 | 12,069 |
| 2024-09-23 | 86.530 | 86.760 | 84.780 | 85.450 | 81.355 | 3,095 |
| 2024-09-20 | 86.740 | 87.360 | 86.290 | 86.920 | 82.754 | 1,789 |
| 2024-09-19 | 86.700 | 88.450 | 86.300 | 86.810 | 82.650 | 2,027 |
| 2024-09-18 | 86.910 | 87.420 | 85.700 | 87.090 | 82.916 | 4,508 |
| 2024-09-17 | 86.760 | 86.760 | 85.660 | 86.420 | 82.278 | 1,176 |
| 2024-09-16 | 88.690 | 88.690 | 86.460 | 86.520 | 82.374 | 2,019 |
| 2024-09-13 | 89.610 | 89.690 | 88.910 | 88.930 | 84.668 | 2,681 |
| 2024-09-12 | 89.050 | 89.370 | 88.240 | 89.060 | 84.792 | 3,838 |
| 2024-09-11 | 84.340 | 86.400 | 83.730 | 86.400 | 82.259 | 8,652 |
| 2024-09-10 | 83.480 | 83.600 | 82.830 | 83.400 | 79.403 | 1,033 |
| 2024-09-09 | 82.580 | 82.800 | 81.960 | 82.640 | 78.680 | 1,124 |
| 2024-09-06 | 81.940 | 83.070 | 81.130 | 82.100 | 78.165 | 2,616 |
| 2024-09-05 | 83.130 | 83.980 | 82.420 | 82.870 | 78.899 | 1,337 |
| 2024-09-04 | 84.030 | 84.540 | 83.450 | 83.580 | 79.575 | 2,194 |
| 2024-09-03 | 85.380 | 85.670 | 84.730 | 85.240 | 81.155 | 1,745 |
| 2024-09-02 | 85.980 | 85.980 | 84.380 | 85.200 | 81.117 | 881 |
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.