Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 83.290 | 83.290 | 80.308 | 80.360 | 78.376 | 8,218 |
| 2025-10-30 | 83.650 | 86.010 | 79.750 | 84.119 | 82.042 | 13,748 |
| 2025-10-29 | 85.550 | 85.550 | 83.388 | 84.176 | 82.098 | 11,821 |
| 2025-10-28 | 86.400 | 87.536 | 86.000 | 86.170 | 84.043 | 5,767 |
| 2025-10-27 | 86.700 | 87.390 | 85.500 | 87.139 | 84.988 | 8,163 |
| 2025-10-24 | 85.750 | 86.705 | 85.000 | 86.150 | 84.023 | 4,752 |
| 2025-10-23 | 85.250 | 85.888 | 85.080 | 85.745 | 83.628 | 16,471 |
| 2025-10-22 | 85.850 | 85.988 | 84.955 | 85.509 | 83.398 | 8,854 |
| 2025-10-21 | 84.900 | 86.360 | 83.655 | 86.179 | 84.052 | 7,560 |
| 2025-10-20 | 84.900 | 86.280 | 84.000 | 84.950 | 82.853 | 4,615 |
| 2025-10-17 | 83.750 | 85.874 | 83.000 | 85.480 | 83.369 | 6,219 |
| 2025-10-16 | 82.800 | 84.880 | 82.620 | 84.520 | 82.433 | 13,931 |
| 2025-10-15 | 81.330 | 83.280 | 81.330 | 82.978 | 80.930 | 7,007 |
| 2025-10-14 | 79.250 | 81.440 | 78.770 | 81.340 | 79.332 | 7,491 |
| 2025-10-13 | 80.399 | 80.399 | 78.530 | 79.957 | 77.983 | 15,937 |
| 2025-10-10 | 80.200 | 81.196 | 79.099 | 79.409 | 77.449 | 11,597 |
| 2025-10-09 | 80.650 | 80.650 | 79.430 | 79.605 | 77.640 | 12,080 |
| 2025-10-08 | 81.500 | 81.500 | 80.075 | 80.190 | 78.210 | 15,415 |
| 2025-10-07 | 82.580 | 82.580 | 81.352 | 81.375 | 79.366 | 10,065 |
| 2025-10-06 | 86.640 | 86.640 | 82.510 | 83.059 | 81.009 | 16,004 |
| 2025-10-03 | 86.095 | 87.050 | 86.095 | 86.205 | 84.077 | 12,254 |
| 2025-10-02 | 84.300 | 87.039 | 84.060 | 86.655 | 84.516 | 12,986 |
| 2025-10-01 | 84.400 | 84.918 | 83.975 | 84.221 | 82.142 | 2,181 |
| 2025-09-30 | 84.800 | 85.310 | 84.201 | 84.602 | 82.513 | 3,804 |
| 2025-09-29 | 83.750 | 85.554 | 83.600 | 85.198 | 83.095 | 5,976 |
| 2025-09-26 | 83.050 | 84.610 | 82.960 | 83.170 | 81.117 | 3,003 |
| 2025-09-25 | 84.600 | 84.600 | 82.912 | 82.912 | 80.865 | 9,286 |
| 2025-09-24 | 85.250 | 85.670 | 84.380 | 84.868 | 82.773 | 5,733 |
| 2025-09-23 | 84.900 | 86.140 | 84.880 | 85.201 | 83.098 | 8,138 |
| 2025-09-22 | 83.688 | 84.920 | 83.688 | 84.383 | 82.300 | 7,288 |
| 2025-09-19 | 83.559 | 84.850 | 83.559 | 84.420 | 82.336 | 5,987 |
| 2025-09-18 | 83.900 | 83.900 | 82.690 | 83.086 | 81.035 | 6,435 |
| 2025-09-17 | 83.820 | 84.837 | 83.820 | 84.072 | 81.997 | 4,407 |
| 2025-09-16 | 83.650 | 84.314 | 82.860 | 83.809 | 81.740 | 6,496 |
| 2025-09-15 | 82.400 | 83.819 | 81.890 | 82.995 | 80.946 | 9,680 |
| 2025-09-12 | 82.500 | 82.500 | 81.210 | 81.925 | 79.903 | 13,556 |
| 2025-09-11 | 83.930 | 83.930 | 82.658 | 82.658 | 80.618 | 14,344 |
| 2025-09-10 | 83.970 | 83.970 | 82.812 | 83.198 | 81.144 | 8,064 |
| 2025-09-09 | 84.300 | 84.650 | 83.455 | 84.188 | 82.109 | 8,744 |
| 2025-09-08 | 86.000 | 86.000 | 83.668 | 84.206 | 82.128 | 11,966 |
| 2025-09-05 | 87.320 | 87.320 | 85.101 | 85.251 | 83.146 | 11,429 |
| 2025-09-04 | 87.730 | 87.730 | 86.500 | 86.895 | 84.750 | 5,532 |
| 2025-09-03 | 88.000 | 89.500 | 86.340 | 86.426 | 84.292 | 10,723 |
| 2025-09-02 | 88.200 | 89.306 | 87.211 | 89.080 | 86.881 | 11,202 |
| 2025-08-29 | 87.750 | 88.550 | 87.471 | 87.745 | 85.579 | 9,040 |
| 2025-08-28 | 88.200 | 88.460 | 87.740 | 88.001 | 85.828 | 6,153 |
| 2025-08-27 | 86.610 | 88.279 | 86.610 | 87.789 | 85.622 | 11,606 |
| 2025-08-26 | 87.144 | 87.144 | 85.600 | 86.730 | 84.589 | 9,722 |
| 2025-08-22 | 89.450 | 89.783 | 88.720 | 89.235 | 87.032 | 3,619 |
| 2025-08-21 | 89.710 | 89.710 | 88.129 | 88.700 | 86.510 | 97,514 |
| 2025-08-20 | 91.289 | 91.289 | 89.902 | 89.902 | 87.682 | 3,329 |
| 2025-08-19 | 91.750 | 92.900 | 91.190 | 91.235 | 88.983 | 8,166 |
| 2025-08-18 | 92.000 | 93.480 | 89.922 | 92.848 | 90.556 | 7,574 |
| 2025-08-15 | 92.500 | 92.610 | 90.620 | 90.620 | 88.383 | 4,538 |
| 2025-08-14 | 93.526 | 93.526 | 92.110 | 93.160 | 90.860 | 9,195 |
| 2025-08-13 | 94.179 | 94.179 | 92.740 | 94.150 | 91.231 | 3,145 |
| 2025-08-12 | 91.950 | 94.820 | 91.950 | 93.599 | 90.697 | 17,971 |
| 2025-08-11 | 91.150 | 92.500 | 90.550 | 91.390 | 88.556 | 4,535 |
| 2025-08-08 | 90.900 | 92.150 | 90.900 | 91.149 | 88.323 | 2,491 |
| 2025-08-07 | 89.050 | 91.330 | 89.000 | 91.020 | 88.198 | 8,625 |
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.