Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 84.501 | 94.310 | 84.501 | 93.870 | 88.740 | 59,592 |
| 2024-08-14 | 95.000 | 95.900 | 91.450 | 94.031 | 88.892 | 149,932 |
| 2024-08-13 | 79.000 | 95.260 | 79.000 | 93.908 | 88.775 | 339,664 |
| 2024-08-12 | 77.340 | 78.320 | 76.330 | 76.660 | 72.470 | 25,756 |
| 2024-08-09 | 75.850 | 75.850 | 74.770 | 75.231 | 71.119 | 117,866 |
| 2024-08-08 | 75.000 | 76.105 | 74.850 | 75.500 | 71.374 | 20,004 |
| 2024-08-07 | 75.300 | 76.802 | 75.300 | 75.512 | 71.385 | 7,226 |
| 2024-08-06 | 73.900 | 75.970 | 73.900 | 75.660 | 71.525 | 10,035 |
| 2024-08-05 | 74.940 | 74.940 | 71.530 | 73.289 | 69.283 | 23,733 |
| 2024-08-02 | 75.040 | 76.595 | 74.900 | 76.000 | 71.846 | 13,834 |
| 2024-08-01 | 78.120 | 78.120 | 73.850 | 74.105 | 70.055 | 21,653 |
| 2024-07-31 | 77.950 | 81.080 | 77.950 | 79.185 | 74.857 | 107,225 |
| 2024-07-30 | 74.800 | 75.719 | 74.800 | 75.618 | 71.485 | 37,620 |
| 2024-07-29 | 73.776 | 75.572 | 73.776 | 75.210 | 71.099 | 21,199 |
| 2024-07-26 | 74.535 | 75.015 | 73.710 | 74.480 | 70.409 | 19,436 |
| 2024-07-25 | 74.820 | 75.724 | 74.040 | 74.209 | 70.153 | 25,423 |
| 2024-07-24 | 76.420 | 76.480 | 74.210 | 74.280 | 70.220 | 2,617,097 |
| 2024-07-23 | 77.140 | 77.140 | 76.082 | 76.515 | 72.333 | 713,369 |
| 2024-07-22 | 78.735 | 78.900 | 76.060 | 77.010 | 72.801 | 79,980 |
| 2024-07-19 | 74.880 | 74.880 | 74.200 | 74.800 | 70.712 | 9,185 |
| 2024-07-18 | 75.000 | 75.230 | 73.812 | 74.485 | 70.414 | 16,111 |
| 2024-07-17 | 74.560 | 76.110 | 74.560 | 75.269 | 71.155 | 81,559 |
| 2024-07-16 | 73.715 | 75.180 | 71.550 | 74.910 | 70.816 | 118,812 |
| 2024-07-15 | 73.630 | 75.350 | 73.285 | 73.305 | 69.299 | 15,797 |
| 2024-07-12 | 73.382 | 74.830 | 73.382 | 74.770 | 70.683 | 66,366 |
| 2024-07-11 | 73.220 | 73.425 | 72.107 | 73.425 | 69.412 | 20,491 |
| 2024-07-10 | 73.170 | 73.170 | 72.360 | 72.830 | 68.850 | 104,581 |
| 2024-07-09 | 74.920 | 74.920 | 73.248 | 73.280 | 69.275 | 36,746 |
| 2024-07-08 | 76.400 | 76.400 | 74.975 | 75.000 | 70.901 | 16,319 |
| 2024-07-05 | 76.210 | 76.400 | 75.425 | 76.035 | 71.879 | 11,421 |
| 2024-07-03 | 77.010 | 77.010 | 76.100 | 76.322 | 72.150 | 278,535 |
| 2024-07-02 | 76.925 | 77.192 | 76.280 | 76.680 | 72.489 | 17,662 |
| 2024-07-01 | 78.030 | 78.220 | 76.790 | 77.290 | 73.066 | 66,870 |
| 2024-06-28 | 79.115 | 79.270 | 77.630 | 78.240 | 73.964 | 229,798 |
| 2024-06-27 | 79.385 | 79.415 | 78.710 | 78.842 | 74.533 | 50,212 |
| 2024-06-26 | 79.280 | 79.280 | 78.400 | 78.865 | 74.555 | 59,801 |
| 2024-06-25 | 79.745 | 80.700 | 78.880 | 79.110 | 74.786 | 28,088 |
| 2024-06-24 | 80.000 | 80.070 | 79.180 | 79.720 | 75.363 | 21,551 |
| 2024-06-21 | 79.935 | 80.105 | 79.180 | 79.571 | 75.222 | 10,770 |
| 2024-06-20 | 80.175 | 80.745 | 79.810 | 80.240 | 75.855 | 28,574 |
| 2024-06-18 | 81.090 | 81.361 | 79.591 | 80.255 | 75.869 | 28,280 |
| 2024-06-17 | 79.765 | 81.665 | 79.395 | 81.665 | 77.202 | 9,435 |
| 2024-06-14 | 79.905 | 80.189 | 79.146 | 79.146 | 74.820 | 22,278 |
| 2024-06-13 | 80.200 | 80.865 | 79.290 | 80.505 | 76.105 | 10,702 |
| 2024-06-12 | 80.100 | 80.100 | 79.191 | 79.660 | 75.306 | 21,364 |
| 2024-06-11 | 80.920 | 80.920 | 79.780 | 80.200 | 75.817 | 29,979 |
| 2024-06-10 | 81.650 | 81.850 | 80.870 | 81.410 | 76.961 | 14,060 |
| 2024-06-07 | 81.305 | 82.580 | 80.625 | 81.168 | 76.731 | 15,155 |
| 2024-06-06 | 82.705 | 82.920 | 80.910 | 81.900 | 77.424 | 14,007 |
| 2024-06-05 | 81.935 | 82.800 | 81.260 | 81.260 | 76.819 | 24,724 |
| 2024-06-04 | 81.910 | 83.430 | 81.910 | 82.850 | 78.322 | 40,580 |
| 2024-06-03 | 79.670 | 81.580 | 79.670 | 81.025 | 76.597 | 28,760 |
| 2024-05-31 | 78.590 | 79.700 | 78.590 | 79.510 | 75.164 | 19,063 |
| 2024-05-30 | 77.410 | 78.570 | 77.050 | 78.350 | 74.067 | 7,398 |
| 2024-05-29 | 77.755 | 78.310 | 76.960 | 77.250 | 73.028 | 139,617 |
| 2024-05-28 | 78.600 | 79.030 | 77.770 | 78.295 | 74.016 | 18,929 |
| 2024-05-24 | 78.820 | 78.820 | 78.180 | 78.670 | 74.370 | 19,205 |
| 2024-05-23 | 79.385 | 80.850 | 78.180 | 78.200 | 73.926 | 41,733 |
| 2024-05-22 | 77.585 | 80.920 | 77.450 | 80.540 | 76.138 | 63,341 |
| 2024-05-21 | 77.660 | 78.160 | 77.490 | 77.700 | 73.453 | 17,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.6200 USD |
| 2026-05-14 | 0.6200 USD |
| 2026-02-12 | 0.6200 USD |
| 2025-11-13 | 0.6200 USD |
| 2025-08-14 | 0.6100 USD |
| 2025-05-15 | 0.6100 USD |
| 2025-02-13 | 0.6100 USD |
| 2024-11-14 | 0.6100 USD |
| 2024-08-16 | 0.5700 USD |
| 2024-05-16 | 0.5700 USD |
| 2024-02-08 | 0.5700 USD |
| 2023-11-09 | 0.5700 USD |
| 2023-08-10 | 0.5300 USD |
| 2023-05-11 | 0.5300 USD |
| 2023-02-09 | 0.5300 USD |
| 2022-11-09 | 0.5300 USD |
| 2022-08-11 | 0.4900 USD |
| 2022-05-12 | 0.4900 USD |
| 2022-02-10 | 0.4900 USD |
| 2021-11-10 | 0.4900 USD |
| 2021-08-11 | 0.4500 USD |
| 2021-05-12 | 0.4500 USD |
| 2021-02-17 | 0.4500 USD |
| 2020-11-10 | 0.4500 USD |
| 2020-08-06 | 0.4100 USD |
| 2020-05-07 | 0.4100 USD |
| 2020-02-05 | 0.4100 USD |
| 2019-11-12 | 0.4100 USD |
| 2019-08-07 | 0.3600 USD |
| 2019-05-08 | 0.3600 USD |
| 2019-02-06 | 0.3600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.