Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 89.050 | 91.330 | 89.000 | 91.020 | 88.198 | 8,625 |
| 2025-08-06 | 89.850 | 90.350 | 89.090 | 89.359 | 86.588 | 6,151 |
| 2025-08-05 | 89.317 | 90.490 | 89.317 | 90.331 | 87.530 | 9,733 |
| 2025-08-04 | 87.150 | 90.109 | 87.000 | 88.921 | 86.164 | 16,953 |
| 2025-08-01 | 89.370 | 89.370 | 85.500 | 85.656 | 83.001 | 16,224 |
| 2025-07-31 | 92.800 | 92.990 | 90.470 | 90.817 | 88.001 | 13,336 |
| 2025-07-30 | 93.750 | 98.850 | 90.080 | 93.319 | 90.425 | 55,641 |
| 2025-07-29 | 94.420 | 94.420 | 92.065 | 92.065 | 89.210 | 461,456 |
| 2025-07-28 | 94.000 | 95.500 | 93.722 | 93.722 | 90.816 | 4,562 |
| 2025-07-25 | 93.698 | 93.698 | 92.370 | 93.698 | 90.793 | 8,326 |
| 2025-07-24 | 95.580 | 95.580 | 93.449 | 94.020 | 91.105 | 3,792 |
| 2025-07-23 | 95.800 | 98.112 | 95.800 | 96.143 | 93.162 | 5,363 |
| 2025-07-22 | 94.100 | 96.060 | 92.900 | 96.060 | 93.081 | 9,609 |
| 2025-07-21 | 93.350 | 95.290 | 93.330 | 93.581 | 90.679 | 8,943 |
| 2025-07-18 | 93.080 | 94.260 | 93.080 | 93.590 | 90.688 | 3,330 |
| 2025-07-17 | 92.600 | 92.810 | 90.580 | 92.569 | 89.699 | 42,394 |
| 2025-07-16 | 92.720 | 92.720 | 91.570 | 92.485 | 89.617 | 6,082 |
| 2025-07-15 | 92.900 | 94.240 | 92.850 | 93.025 | 90.141 | 4,362 |
| 2025-07-14 | 94.380 | 94.380 | 92.339 | 93.018 | 90.133 | 10,607 |
| 2025-07-11 | 94.900 | 95.190 | 94.000 | 94.431 | 91.503 | 4,734 |
| 2025-07-10 | 95.650 | 95.750 | 93.573 | 95.189 | 92.238 | 6,540 |
| 2025-07-09 | 95.450 | 98.000 | 94.681 | 95.281 | 92.327 | 18,020 |
| 2025-07-08 | 94.100 | 95.716 | 92.070 | 94.948 | 92.004 | 5,912 |
| 2025-07-07 | 94.500 | 95.210 | 93.281 | 93.365 | 90.470 | 3,432 |
| 2025-07-03 | 93.850 | 94.618 | 93.780 | 94.411 | 91.483 | 37,318 |
| 2025-07-02 | 94.800 | 95.300 | 93.382 | 94.300 | 91.376 | 4,468 |
| 2025-07-01 | 94.100 | 95.830 | 91.545 | 94.710 | 91.773 | 7,270 |
| 2025-06-30 | 92.200 | 94.146 | 91.263 | 91.632 | 88.791 | 6,783 |
| 2025-06-27 | 91.250 | 92.680 | 90.335 | 92.102 | 89.246 | 4,262 |
| 2025-06-26 | 91.450 | 92.200 | 90.490 | 91.727 | 88.883 | 3,184 |
| 2025-06-25 | 91.250 | 92.010 | 90.640 | 90.640 | 87.830 | 3,173 |
| 2025-06-24 | 91.250 | 93.630 | 90.270 | 91.642 | 88.800 | 18,812 |
| 2025-06-23 | 93.250 | 93.250 | 90.790 | 92.394 | 89.529 | 7,186 |
| 2025-06-20 | 92.100 | 93.751 | 90.740 | 93.070 | 90.184 | 10,496 |
| 2025-06-18 | 92.579 | 92.579 | 91.280 | 92.035 | 89.181 | 2,566 |
| 2025-06-17 | 93.330 | 93.330 | 91.265 | 91.265 | 88.435 | 9,158 |
| 2025-06-16 | 94.200 | 94.385 | 92.941 | 93.463 | 90.565 | 3,778 |
| 2025-06-13 | 94.571 | 94.571 | 92.340 | 94.560 | 91.628 | 4,740 |
| 2025-06-12 | 93.992 | 95.120 | 93.992 | 94.437 | 91.509 | 4,777 |
| 2025-06-11 | 91.800 | 95.540 | 91.800 | 95.315 | 92.360 | 23,635 |
| 2025-06-10 | 89.550 | 91.880 | 89.520 | 90.490 | 87.684 | 6,967 |
| 2025-06-09 | 88.710 | 91.010 | 88.710 | 90.900 | 88.082 | 6,201 |
| 2025-06-06 | 88.000 | 89.364 | 87.100 | 89.181 | 86.416 | 6,076 |
| 2025-06-05 | 87.220 | 88.410 | 87.220 | 87.680 | 84.961 | 4,894 |
| 2025-06-04 | 86.200 | 88.250 | 86.060 | 88.030 | 85.301 | 4,466 |
| 2025-06-03 | 84.441 | 87.420 | 84.441 | 87.380 | 84.671 | 2,494 |
| 2025-06-02 | 84.100 | 85.202 | 83.190 | 84.720 | 82.093 | 3,291 |
| 2025-05-30 | 84.000 | 84.170 | 83.270 | 83.820 | 81.221 | 3,495 |
| 2025-05-29 | 87.050 | 87.500 | 83.691 | 84.246 | 81.634 | 4,925 |
| 2025-05-28 | 85.690 | 87.600 | 85.690 | 85.878 | 83.215 | 6,857 |
| 2025-05-27 | 84.400 | 87.060 | 84.400 | 87.060 | 84.361 | 667,208 |
| 2025-05-23 | 83.650 | 84.761 | 82.580 | 84.406 | 81.789 | 3,094 |
| 2025-05-22 | 84.280 | 84.280 | 82.500 | 84.012 | 81.407 | 2,110 |
| 2025-05-21 | 85.540 | 85.540 | 83.689 | 83.720 | 81.124 | 9,716 |
| 2025-05-20 | 85.150 | 86.121 | 84.450 | 85.582 | 82.929 | 6,380 |
| 2025-05-19 | 85.063 | 85.063 | 84.136 | 84.365 | 81.749 | 10,967 |
| 2025-05-16 | 86.700 | 87.230 | 84.330 | 85.638 | 82.982 | 17,585 |
| 2025-05-15 | 87.150 | 87.800 | 85.858 | 86.670 | 83.983 | 10,773 |
| 2025-05-14 | 85.750 | 87.610 | 85.730 | 87.069 | 83.778 | 6,534 |
| 2025-05-13 | 85.133 | 87.066 | 85.133 | 86.979 | 83.692 | 8,223 |
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.