Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	102.30	107.21	98.510	106.18	104.95	36,767
2026-04-28	97.200	99.900	96.000	96.870	95.749	5,040
2026-04-27	98.300	99.990	97.100	98.030	96.895	2,403
2026-04-24	99.300	99.540	97.690	99.020	97.874	1,762
2026-04-23	99.100	100.81	98.990	99.520	98.368	7,517
2026-04-22	98.500	99.300	95.000	98.710	97.567	3,120
2026-04-21	98.700	99.500	96.820	97.270	96.144	13,365
2026-04-20	99.300	100.00	98.130	99.360	98.210	2,446
2026-04-17	98.300	101.40	97.500	100.18	99.020	6,898
2026-04-16	98.300	99.240	95.120	98.040	96.905	3,331
2026-04-15	98.300	99.180	97.300	99.070	97.923	2,956
2026-04-14	97.300	99.000	95.980	98.050	96.915	4,291
2026-04-13	95.800	98.000	94.840	97.210	96.085	15,498
2026-04-10	95.850	97.970	95.650	96.560	95.442	2,237
2026-04-09	96.440	98.000	93.500	96.900	95.778	2,028
2026-04-08	96.750	98.100	95.000	96.740	95.620	3,787
2026-04-07	93.750	95.330	91.590	94.880	93.782	5,361
2026-04-02	89.550	92.000	88.000	90.620	89.571	4,655
2026-04-01	89.850	91.040	89.010	90.430	89.383	3,338
2026-03-31	87.550	90.110	85.640	89.210	88.177	4,771
2026-03-30	86.210	88.110	85.000	86.400	85.400	5,650
2026-03-27	91.240	92.850	85.610	87.060	86.052	9,837
2026-03-26	91.850	93.300	90.720	90.750	89.700	10,304
2026-03-25	94.350	94.550	91.200	92.970	91.894	2,287
2026-03-24	93.430	95.450	91.840	92.530	91.459	5,407
2026-03-23	92.000	95.670	91.500	94.180	93.090	6,906
2026-03-20	95.920	96.670	91.500	92.760	91.686	7,770
2026-03-19	95.650	96.180	91.000	95.970	94.859	10,088
2026-03-18	97.890	97.890	93.720	93.720	92.635	4,542
2026-03-17	99.050	99.120	96.300	97.770	96.638	2,198
2026-03-16	99.650	100.00	98.050	98.650	97.508	3,667
2026-03-13	100.80	101.50	98.340	99.740	98.586	4,680
2026-03-12	100.40	102.43	99.930	100.01	98.852	6,058
2026-03-11	99.650	102.00	99.650	100.53	99.366	3,773
2026-03-10	98.300	101.15	98.300	100.65	99.485	6,930
2026-03-09	96.600	99.050	95.340	98.990	97.844	12,881
2026-03-06	97.750	98.990	95.580	98.710	97.567	9,492
2026-03-05	97.150	98.908	95.980	97.710	96.579	4,896
2026-03-04	95.010	98.230	95.010	97.750	96.619	3,868
2026-03-03	96.200	96.700	94.320	96.640	95.521	5,723
2026-03-02	96.600	97.160	95.480	96.180	95.067	6,645
2026-02-27	98.460	98.460	95.050	97.650	96.520	4,109
2026-02-26	96.600	99.800	95.980	98.250	97.113	3,767
2026-02-25	95.860	98.250	95.860	97.500	96.371	21,270
2026-02-24	94.900	96.090	93.850	95.640	94.533	6,049
2026-02-23	95.850	98.500	93.530	94.860	93.762	8,923
2026-02-20	95.250	97.010	94.800	96.870	95.749	1,866
2026-02-19	95.650	96.200	94.290	95.420	94.316	2,220
2026-02-18	94.370	96.640	94.370	95.970	94.859	5,049
2026-02-17	93.850	95.240	92.300	95.050	93.950	3,134
2026-02-13	97.300	97.300	93.930	94.430	93.337	3,296
2026-02-12	97.950	101.23	96.550	96.670	95.551	5,281
2026-02-11	98.890	98.890	96.540	98.830	97.073	2,235
2026-02-10	98.700	99.750	98.050	98.790	97.034	3,001
2026-02-09	97.990	99.980	97.990	98.800	97.044	3,819
2026-02-06	95.650	98.960	95.000	98.770	97.014	3,963
2026-02-05	96.800	97.460	95.390	96.230	94.519	6,221
2026-02-04	92.700	97.050	92.520	96.000	94.294	7,714
2026-02-03	92.200	94.420	91.010	92.760	91.111	5,601
2026-02-02	91.650	92.590	90.010	92.170	90.532	5,585

← NewerPage 3 of 21 · 1,238 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.