Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 76.830 | 78.300 | 76.750 | 77.580 | 73.340 | 94,766 |
| 2024-05-17 | 75.690 | 77.440 | 74.930 | 77.160 | 72.943 | 33,110 |
| 2024-05-16 | 75.700 | 75.700 | 74.470 | 75.180 | 71.071 | 45,209 |
| 2024-05-15 | 76.020 | 76.020 | 75.330 | 75.660 | 70.986 | 21,503 |
| 2024-05-14 | 76.250 | 76.710 | 75.540 | 75.700 | 71.024 | 17,387 |
| 2024-05-13 | 75.905 | 76.910 | 75.815 | 75.920 | 71.230 | 35,996 |
| 2024-05-10 | 75.060 | 76.290 | 75.060 | 75.885 | 71.197 | 61,081 |
| 2024-05-09 | 73.975 | 75.285 | 73.100 | 75.250 | 70.601 | 90,791 |
| 2024-05-08 | 73.175 | 74.475 | 72.269 | 73.580 | 69.034 | 113,234 |
| 2024-05-07 | 73.380 | 73.380 | 71.805 | 71.960 | 67.515 | 104,617 |
| 2024-05-03 | 73.765 | 75.520 | 73.175 | 73.408 | 68.873 | 51,386 |
| 2024-05-02 | 73.820 | 75.470 | 73.400 | 74.445 | 69.846 | 103,774 |
| 2024-05-01 | 79.800 | 79.800 | 73.010 | 73.050 | 68.537 | 148,643 |
| 2024-04-30 | 88.505 | 88.868 | 87.180 | 88.580 | 83.108 | 6,357 |
| 2024-04-29 | 87.948 | 88.620 | 87.948 | 88.065 | 82.625 | 38,318 |
| 2024-04-26 | 88.650 | 89.210 | 87.400 | 88.644 | 83.168 | 10,442 |
| 2024-04-25 | 88.105 | 89.675 | 87.705 | 87.990 | 82.554 | 14,012 |
| 2024-04-24 | 88.260 | 88.260 | 86.960 | 88.100 | 82.657 | 15,274 |
| 2024-04-23 | 87.800 | 88.770 | 87.310 | 88.110 | 82.667 | 11,091 |
| 2024-04-22 | 87.420 | 88.405 | 87.370 | 88.369 | 82.910 | 303,999 |
| 2024-04-19 | 86.450 | 88.060 | 86.010 | 87.370 | 81.973 | 22,662 |
| 2024-04-18 | 86.080 | 87.080 | 86.080 | 87.060 | 81.682 | 9,943 |
| 2024-04-17 | 85.340 | 86.300 | 85.340 | 86.100 | 80.781 | 10,070 |
| 2024-04-16 | 85.375 | 86.150 | 84.440 | 86.090 | 80.772 | 251,113 |
| 2024-04-15 | 86.210 | 86.368 | 85.000 | 85.168 | 79.907 | 17,604 |
| 2024-04-12 | 86.070 | 86.070 | 84.280 | 84.510 | 79.289 | 31,672 |
| 2024-04-11 | 85.725 | 86.300 | 85.260 | 86.200 | 80.875 | 15,637 |
| 2024-04-10 | 87.250 | 87.270 | 85.610 | 86.070 | 80.753 | 20,594 |
| 2024-04-09 | 87.135 | 87.600 | 86.325 | 86.470 | 81.128 | 14,141 |
| 2024-04-08 | 87.360 | 87.360 | 86.356 | 87.209 | 81.821 | 20,617 |
| 2024-04-05 | 88.240 | 88.240 | 86.990 | 87.240 | 81.851 | 20,691 |
| 2024-04-04 | 89.315 | 89.315 | 88.620 | 88.645 | 83.169 | 14,828 |
| 2024-04-03 | 89.830 | 89.830 | 89.030 | 89.259 | 83.745 | 12,613 |
| 2024-04-02 | 91.145 | 91.570 | 89.331 | 89.529 | 83.998 | 21,025 |
| 2024-03-28 | 91.330 | 92.200 | 91.330 | 91.530 | 85.876 | 9,222 |
| 2024-03-27 | 90.620 | 91.820 | 90.620 | 91.190 | 85.557 | 13,332 |
| 2024-03-26 | 90.600 | 91.000 | 90.240 | 90.415 | 84.829 | 15,945 |
| 2024-03-25 | 90.700 | 91.110 | 90.470 | 90.680 | 85.078 | 15,846 |
| 2024-03-22 | 91.740 | 91.740 | 90.090 | 90.630 | 85.031 | 9,366 |
| 2024-03-21 | 92.800 | 93.110 | 91.710 | 91.920 | 86.241 | 12,588 |
| 2024-03-20 | 91.530 | 92.618 | 91.530 | 92.211 | 86.514 | 6,331 |
| 2024-03-19 | 90.800 | 91.910 | 90.800 | 91.540 | 85.885 | 762,617 |
| 2024-03-18 | 90.400 | 91.370 | 90.350 | 91.149 | 85.518 | 14,539 |
| 2024-03-15 | 91.650 | 91.935 | 90.165 | 90.570 | 84.975 | 13,613 |
| 2024-03-14 | 91.300 | 91.300 | 90.420 | 91.131 | 85.501 | 11,790 |
| 2024-03-13 | 92.300 | 92.870 | 90.892 | 91.960 | 86.279 | 18,007 |
| 2024-03-12 | 92.500 | 92.670 | 91.238 | 92.560 | 86.842 | 11,188 |
| 2024-03-11 | 91.250 | 92.913 | 91.200 | 92.230 | 86.532 | 136,056 |
| 2024-03-08 | 90.600 | 91.530 | 90.600 | 90.945 | 85.327 | 20,271 |
| 2024-03-07 | 91.350 | 91.730 | 90.300 | 91.618 | 85.958 | 13,348 |
| 2024-03-06 | 92.020 | 92.020 | 91.133 | 91.400 | 85.754 | 5,971 |
| 2024-03-05 | 92.145 | 92.145 | 91.100 | 91.345 | 85.702 | 6,056 |
| 2024-03-04 | 93.370 | 93.370 | 92.050 | 92.340 | 86.636 | 3,865 |
| 2024-03-01 | 94.600 | 94.600 | 92.942 | 93.139 | 87.385 | 6,316 |
| 2024-02-29 | 93.850 | 94.697 | 93.400 | 94.279 | 88.454 | 5,825 |
| 2024-02-28 | 94.130 | 94.130 | 92.980 | 92.989 | 87.244 | 162,580 |
| 2024-02-27 | 94.670 | 94.670 | 93.670 | 93.780 | 87.987 | 7,776 |
| 2024-02-26 | 95.450 | 95.558 | 94.629 | 94.800 | 88.944 | 5,754 |
| 2024-02-23 | 95.702 | 96.861 | 95.702 | 96.135 | 90.196 | 7,887 |
| 2024-02-22 | 95.150 | 95.762 | 94.220 | 95.762 | 89.846 | 10,052 |
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.