Starbucks Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	104.40	107.23	102.89	103.07	102.48	1,165
2026-07-27	105.20	105.63	102.76	104.13	103.53	1,506
2026-07-24	103.10	105.11	100.25	103.93	103.33	1,627
2026-07-23	103.10	104.80	101.93	103.26	102.67	2,142
2026-07-22	105.20	105.90	103.11	104.24	103.64	10,143
2026-07-21	104.20	106.61	103.94	104.46	103.86	13,637
2026-07-20	105.80	106.60	103.26	104.85	104.25	7,231
2026-07-17	108.40	109.80	105.57	105.57	104.96	12,705
2026-07-16	104.60	108.69	103.80	108.33	107.71	4,026
2026-07-15	106.10	107.41	101.65	105.87	105.26	4,476
2026-07-14	106.90	108.50	106.69	106.81	106.20	2,722
2026-07-13	106.10	108.22	105.20	108.00	107.38	5,466
2026-07-10	106.50	107.55	105.05	106.77	106.16	1,477
2026-07-09	103.50	107.45	100.05	107.09	106.47	3,513
2026-07-08	103.10	105.00	101.13	103.19	102.60	1,238
2026-07-07	101.80	105.73	98.820	103.31	102.72	3,153
2026-07-06	103.50	104.71	100.13	101.16	100.58	7,408
2026-07-02	104.00	105.76	99.270	104.14	103.54	1,930
2026-07-01	102.30	104.11	99.000	103.35	102.76	2,779
2026-06-30	104.20	104.58	102.03	103.22	102.63	22,865
2026-06-29	104.40	104.99	103.23	104.33	103.73	1,496
2026-06-26	103.10	104.93	100.70	104.26	103.66	2,630
2026-06-25	102.70	104.51	101.45	102.91	102.32	1,093
2026-06-24	101.20	103.99	100.01	103.82	103.22	1,341
2026-06-23	100.20	104.00	98.740	100.93	100.35	4,003
2026-06-22	100.00	101.79	98.470	100.80	100.22	2,534
2026-06-18	100.60	101.47	99.000	101.21	100.63	1,679
2026-06-17	101.40	102.87	99.500	99.830	99.256	2,369
2026-06-16	101.60	102.54	99.300	101.56	100.98	3,834
2026-06-15	103.30	104.76	101.05	101.80	101.22	2,729
2026-06-12	102.30	103.70	99.670	102.77	102.18	4,247
2026-06-11	98.500	102.43	97.590	101.96	101.37	6,218
2026-06-10	97.000	99.550	96.000	98.790	98.222	4,560
2026-06-09	95.100	98.460	94.190	97.560	96.999	6,385
2026-06-08	95.300	96.011	93.490	95.420	94.872	2,242
2026-06-05	94.500	95.910	93.705	95.730	95.180	8,226
2026-06-04	96.200	98.260	93.700	93.880	93.341	5,249
2026-06-03	95.500	98.170	95.000	96.640	96.085	11,282
2026-06-02	96.600	97.900	95.500	95.920	95.369	6,678
2026-06-01	98.900	100.00	95.590	96.790	96.234	52,657
2026-05-29	100.60	101.20	98.570	98.750	98.183	4,794
2026-05-28	102.30	102.58	100.35	101.26	100.68	2,836
2026-05-27	101.60	102.70	100.13	101.00	100.42	3,500
2026-05-26	102.50	106.40	100.82	101.21	100.63	4,601
2026-05-22	104.60	104.90	102.41	102.74	102.15	6,164
2026-05-21	106.10	107.66	103.66	104.22	103.62	3,782
2026-05-20	106.30	107.45	105.44	106.65	106.04	56,788
2026-05-19	106.30	107.53	105.01	106.88	106.27	2,804
2026-05-18	106.30	108.07	104.77	106.39	105.78	3,129
2026-05-15	106.10	107.91	102.38	106.53	105.92	5,518
2026-05-14	105.20	108.88	104.44	107.12	106.50	3,742
2026-05-13	105.80	108.02	104.49	105.76	104.54	12,138
2026-05-12	105.60	107.18	103.75	106.10	104.87	3,247
2026-05-11	104.00	108.03	102.94	105.91	104.68	2,413
2026-05-08	104.19	105.82	104.19	104.76	103.55	1,288
2026-05-07	106.30	107.00	102.96	104.85	103.64	8,219
2026-05-06	104.40	107.14	103.30	107.14	105.90	3,606
2026-05-05	104.80	106.18	104.01	105.70	104.48	8,794
2026-05-01	105.20	107.56	102.89	105.98	104.75	2,927
2026-04-30	105.00	105.82	103.00	105.59	104.37	5,884

← NewerPage 2 of 21 · 1,234 trading daysOlder →

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.