Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	93.930	93.930	90.990	92.030	90.394	4,583
2026-01-29	97.920	97.920	92.860	93.030	91.376	14,895
2026-01-28	96.400	105.74	94.000	96.180	94.470	73,411
2026-01-27	96.560	96.560	94.260	95.520	93.822	7,084
2026-01-26	96.200	97.905	95.980	96.137	94.428	3,908
2026-01-23	96.200	97.870	95.830	96.754	95.034	4,574
2026-01-22	96.000	97.760	96.000	97.047	95.322	7,916
2026-01-21	92.900	95.411	92.600	95.280	93.586	4,041
2026-01-20	92.900	93.739	90.800	93.260	91.602	18,839
2026-01-16	93.050	93.900	91.500	93.015	91.362	2,540
2026-01-15	90.760	94.123	90.760	94.123	92.450	18,821
2026-01-14	90.300	91.500	89.710	90.970	89.353	3,330
2026-01-13	89.450	90.440	88.330	90.303	88.698	4,493
2026-01-12	88.100	90.177	86.500	90.059	88.458	3,984
2026-01-09	87.250	88.656	86.880	88.656	87.080	2,790
2026-01-08	86.800	88.834	85.800	88.834	87.255	3,882
2026-01-07	89.150	89.880	86.584	87.356	85.803	4,841
2026-01-06	86.000	89.689	86.000	89.419	87.829	5,055
2026-01-05	83.450	87.188	83.000	86.749	85.207	5,324
2026-01-02	84.797	84.797	83.040	84.797	83.290	7,992
2025-12-31	85.250	85.250	84.140	84.600	83.096	1,053
2025-12-30	85.650	87.000	85.000	85.440	83.921	4,883
2025-12-29	84.250	86.720	84.250	85.529	84.009	10,139
2025-12-24	84.570	84.570	83.471	84.570	83.067	5,226
2025-12-23	86.300	86.300	83.511	83.727	82.239	17,252
2025-12-22	88.400	88.590	86.880	86.880	85.336	6,632
2025-12-19	89.500	89.500	88.366	88.890	87.310	4,313
2025-12-18	85.050	90.540	84.500	89.694	88.100	13,650
2025-12-17	85.850	86.500	84.392	85.139	83.626	2,328
2025-12-16	85.150	86.430	84.000	85.001	83.490	4,843
2025-12-15	84.800	87.540	84.710	85.619	84.097	10,669
2025-12-12	84.500	85.785	83.850	85.700	84.177	1,724
2025-12-11	83.330	84.870	83.330	84.210	82.713	2,111
2025-12-10	82.972	82.972	81.975	82.530	81.063	5,427
2025-12-09	83.700	83.700	82.040	82.840	81.367	11,234
2025-12-08	85.150	86.520	83.414	83.599	82.113	8,000
2025-12-05	86.500	86.500	84.900	85.410	83.892	3,080
2025-12-04	86.400	87.750	85.061	85.069	83.557	2,075
2025-12-03	85.050	86.840	85.000	86.765	85.222	2,184
2025-12-02	85.250	85.435	84.250	84.924	83.414	4,297
2025-12-01	86.500	86.900	84.870	85.337	83.820	5,108
2025-11-28	86.600	87.200	86.110	87.060	85.513	3,270
2025-11-26	85.160	87.200	85.160	86.936	85.391	4,525
2025-11-25	83.750	85.605	82.830	85.345	83.828	9,835
2025-11-24	83.750	85.630	82.980	83.640	82.153	9,709
2025-11-21	84.900	86.510	82.520	86.070	84.540	8,218
2025-11-20	83.310	85.150	83.310	83.590	82.104	3,615
2025-11-19	83.550	84.290	83.030	84.030	82.536	2,668
2025-11-18	84.000	84.000	82.400	83.567	82.082	2,995
2025-11-17	85.850	86.711	84.093	84.145	82.649	5,116
2025-11-14	86.510	86.510	84.011	84.490	82.988	11,488
2025-11-13	87.870	87.870	86.150	86.600	85.061	8,001
2025-11-12	86.340	89.019	86.340	88.110	85.935	22,602
2025-11-11	85.250	86.990	84.250	86.360	84.228	57,641
2025-11-10	85.150	86.060	84.050	84.370	82.287	6,483
2025-11-07	81.940	85.420	81.940	85.200	83.097	14,410
2025-11-06	81.856	83.825	81.856	82.591	80.552	13,802
2025-11-05	79.650	82.210	79.200	82.070	80.044	7,982
2025-11-04	81.150	81.520	78.000	78.119	76.191	16,106
2025-11-03	81.550	81.820	80.640	81.440	79.429	5,461

← NewerPage 4 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.