Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 93.845 | 95.760 | 93.845 | 94.740 | 88.887 | 9,483 |
| 2024-02-20 | 93.150 | 94.110 | 93.095 | 93.280 | 87.517 | 8,478 |
| 2024-02-16 | 94.170 | 94.170 | 92.750 | 94.080 | 88.268 | 889,141 |
| 2024-02-15 | 94.226 | 94.226 | 93.040 | 93.149 | 87.395 | 11,585 |
| 2024-02-14 | 94.428 | 94.428 | 93.800 | 94.070 | 88.259 | 2,966 |
| 2024-02-13 | 95.460 | 95.460 | 93.600 | 93.650 | 87.865 | 4,436 |
| 2024-02-12 | 97.090 | 97.090 | 95.775 | 95.837 | 89.917 | 9,919 |
| 2024-02-09 | 96.290 | 97.990 | 96.290 | 97.630 | 91.599 | 9,066 |
| 2024-02-08 | 95.860 | 95.860 | 93.920 | 95.750 | 89.835 | 6,703 |
| 2024-02-07 | 94.450 | 96.620 | 94.450 | 95.040 | 88.634 | 8,124 |
| 2024-02-06 | 92.900 | 95.510 | 92.350 | 95.170 | 88.755 | 9,891 |
| 2024-02-05 | 92.810 | 92.810 | 91.932 | 92.500 | 86.265 | 6,450 |
| 2024-02-02 | 93.250 | 93.565 | 91.700 | 93.565 | 87.258 | 10,730 |
| 2024-02-01 | 93.460 | 93.460 | 91.870 | 92.430 | 86.200 | 15,046 |
| 2024-01-31 | 93.550 | 98.320 | 93.130 | 94.310 | 87.953 | 47,481 |
| 2024-01-30 | 93.250 | 94.382 | 92.650 | 94.350 | 87.990 | 18,026 |
| 2024-01-29 | 92.500 | 93.310 | 92.280 | 93.290 | 87.002 | 29,671 |
| 2024-01-26 | 92.410 | 93.500 | 92.410 | 92.800 | 86.545 | 8,053 |
| 2024-01-25 | 92.300 | 92.580 | 91.730 | 92.470 | 86.237 | 3,448 |
| 2024-01-24 | 92.810 | 92.810 | 91.995 | 92.345 | 86.121 | 6,434 |
| 2024-01-23 | 93.630 | 93.630 | 92.191 | 92.240 | 86.023 | 1,173,672 |
| 2024-01-22 | 93.650 | 93.860 | 92.835 | 92.875 | 86.615 | 8,399 |
| 2024-01-19 | 92.660 | 93.960 | 92.660 | 93.960 | 87.627 | 5,387 |
| 2024-01-18 | 92.300 | 92.980 | 91.820 | 92.980 | 86.713 | 11,490 |
| 2024-01-17 | 92.000 | 92.000 | 91.400 | 91.440 | 85.276 | 7,936 |
| 2024-01-16 | 92.000 | 93.000 | 91.720 | 91.930 | 85.734 | 19,428 |
| 2024-01-12 | 92.700 | 93.390 | 91.860 | 92.270 | 86.051 | 4,954 |
| 2024-01-11 | 93.150 | 93.667 | 91.900 | 92.670 | 86.424 | 526,447 |
| 2024-01-10 | 92.900 | 93.520 | 92.880 | 93.059 | 86.786 | 528,377 |
| 2024-01-09 | 92.965 | 94.190 | 92.965 | 93.255 | 86.969 | 15,782 |
| 2024-01-08 | 93.450 | 94.000 | 92.950 | 93.998 | 87.662 | 4,501 |
| 2024-01-05 | 93.525 | 93.525 | 92.500 | 93.090 | 86.815 | 3,321 |
| 2024-01-04 | 94.000 | 94.506 | 93.000 | 93.709 | 87.392 | 5,345 |
| 2024-01-03 | 94.230 | 94.230 | 93.070 | 93.490 | 87.188 | 4,488 |
| 2024-01-02 | 95.450 | 95.913 | 93.978 | 94.060 | 87.720 | 6,743 |
| 2023-12-29 | 95.360 | 96.330 | 95.360 | 95.860 | 89.399 | 5,527 |
| 2023-12-28 | 95.450 | 95.679 | 95.130 | 95.600 | 89.156 | 4,615 |
| 2023-12-27 | 95.250 | 95.745 | 94.848 | 94.849 | 88.455 | 6,058 |
| 2023-12-22 | 95.450 | 95.810 | 94.360 | 95.440 | 89.007 | 2,201 |
| 2023-12-21 | 95.376 | 95.376 | 94.470 | 95.122 | 88.710 | 9,134 |
| 2023-12-20 | 97.750 | 97.810 | 95.730 | 95.810 | 89.352 | 8,290 |
| 2023-12-19 | 96.600 | 98.040 | 96.560 | 97.760 | 91.171 | 65,235 |
| 2023-12-18 | 97.400 | 97.400 | 95.937 | 96.560 | 90.052 | 5,735 |
| 2023-12-15 | 98.180 | 98.180 | 96.800 | 96.900 | 90.369 | 4,303 |
| 2023-12-14 | 98.100 | 98.820 | 97.160 | 97.370 | 90.807 | 6,935 |
| 2023-12-13 | 98.300 | 98.605 | 96.870 | 97.220 | 90.667 | 4,982 |
| 2023-12-12 | 98.500 | 98.575 | 97.450 | 98.040 | 91.432 | 5,623 |
| 2023-12-11 | 96.950 | 98.990 | 96.950 | 98.510 | 91.870 | 8,361 |
| 2023-12-08 | 96.800 | 96.840 | 95.824 | 96.640 | 90.126 | 504,677 |
| 2023-12-07 | 96.520 | 97.670 | 96.520 | 96.720 | 90.201 | 439,489 |
| 2023-12-06 | 97.170 | 97.170 | 95.480 | 96.880 | 90.350 | 9,516 |
| 2023-12-05 | 97.000 | 98.000 | 95.060 | 95.149 | 88.735 | 10,993 |
| 2023-12-04 | 97.750 | 99.700 | 96.775 | 97.670 | 91.087 | 531,424 |
| 2023-12-01 | 99.300 | 99.300 | 97.570 | 98.590 | 91.945 | 508,147 |
| 2023-11-30 | 100.06 | 100.06 | 98.440 | 98.500 | 91.861 | 2,375 |
| 2023-11-29 | 101.58 | 101.58 | 100.04 | 100.27 | 93.511 | 1,671 |
| 2023-11-28 | 102.30 | 102.70 | 101.18 | 101.33 | 94.500 | 31,581 |
| 2023-11-27 | 103.07 | 103.07 | 102.06 | 102.47 | 95.563 | 286,362 |
| 2023-11-24 | 103.45 | 103.59 | 102.47 | 102.85 | 95.916 | 3,087 |
| 2023-11-22 | 104.20 | 104.68 | 103.51 | 103.55 | 96.570 | 236,450 |
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.