Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 81.600 | 86.492 | 81.600 | 86.202 | 82.944 | 9,869 |
| 2025-05-09 | 82.510 | 82.510 | 80.210 | 80.749 | 77.697 | 5,691 |
| 2025-05-08 | 83.050 | 83.507 | 81.700 | 82.150 | 79.045 | 8,344 |
| 2025-05-07 | 83.150 | 83.360 | 82.165 | 82.200 | 79.093 | 3,421 |
| 2025-05-06 | 83.363 | 83.363 | 80.690 | 82.090 | 78.987 | 10,757 |
| 2025-05-02 | 82.300 | 84.759 | 82.050 | 84.567 | 81.370 | 27,336 |
| 2025-05-01 | 80.210 | 82.670 | 80.210 | 80.845 | 77.789 | 35,627 |
| 2025-04-30 | 80.040 | 80.040 | 75.502 | 79.860 | 76.842 | 78,995 |
| 2025-04-29 | 84.200 | 84.490 | 83.240 | 84.180 | 80.998 | 4,623 |
| 2025-04-28 | 83.301 | 85.000 | 83.301 | 83.749 | 80.584 | 4,290 |
| 2025-04-25 | 82.700 | 84.150 | 82.550 | 83.410 | 80.258 | 3,827 |
| 2025-04-24 | 83.650 | 83.650 | 81.680 | 83.150 | 80.007 | 2,381 |
| 2025-04-23 | 82.700 | 85.670 | 82.700 | 83.554 | 80.396 | 3,765 |
| 2025-04-22 | 81.650 | 83.450 | 80.680 | 82.100 | 78.997 | 402,869 |
| 2025-04-17 | 82.509 | 82.509 | 81.190 | 82.130 | 79.026 | 7,739 |
| 2025-04-16 | 84.160 | 84.160 | 80.790 | 81.065 | 78.001 | 11,887 |
| 2025-04-15 | 84.200 | 85.940 | 83.501 | 83.610 | 80.450 | 8,666 |
| 2025-04-14 | 83.500 | 86.742 | 83.500 | 84.760 | 81.557 | 6,006 |
| 2025-04-11 | 82.700 | 86.000 | 82.185 | 83.923 | 80.751 | 2,392 |
| 2025-04-10 | 88.100 | 88.200 | 81.710 | 84.041 | 80.865 | 5,801 |
| 2025-04-09 | 83.050 | 86.015 | 77.300 | 85.955 | 82.706 | 21,370 |
| 2025-04-08 | 81.180 | 83.450 | 81.180 | 81.685 | 78.598 | 11,044 |
| 2025-04-07 | 83.127 | 83.127 | 76.213 | 79.770 | 76.755 | 23,132 |
| 2025-04-04 | 88.220 | 88.220 | 81.621 | 82.769 | 79.640 | 18,076 |
| 2025-04-03 | 96.550 | 96.550 | 88.051 | 88.300 | 84.963 | 26,521 |
| 2025-04-02 | 97.750 | 99.750 | 97.700 | 98.915 | 95.177 | 1,866 |
| 2025-04-01 | 97.450 | 98.910 | 97.450 | 97.725 | 94.031 | 2,797 |
| 2025-03-31 | 97.545 | 98.195 | 94.570 | 98.195 | 94.484 | 4,377 |
| 2025-03-28 | 98.750 | 98.750 | 97.080 | 97.540 | 93.853 | 22,821 |
| 2025-03-27 | 97.725 | 99.892 | 97.725 | 98.745 | 95.013 | 5,924 |
| 2025-03-26 | 96.000 | 98.330 | 96.000 | 97.880 | 94.181 | 8,376 |
| 2025-03-25 | 96.908 | 96.908 | 94.808 | 94.900 | 91.313 | 10,162 |
| 2025-03-24 | 97.490 | 98.190 | 95.968 | 95.980 | 92.352 | 18,541 |
| 2025-03-21 | 99.240 | 99.490 | 96.370 | 96.591 | 92.940 | 5,277 |
| 2025-03-20 | 99.220 | 99.609 | 98.760 | 99.320 | 95.566 | 2,950 |
| 2025-03-19 | 98.955 | 99.480 | 98.180 | 99.247 | 95.496 | 8,720 |
| 2025-03-18 | 98.210 | 99.370 | 97.681 | 98.500 | 94.777 | 7,758 |
| 2025-03-17 | 97.030 | 99.420 | 97.030 | 98.990 | 95.249 | 8,026 |
| 2025-03-14 | 97.700 | 97.870 | 96.370 | 97.855 | 94.157 | 41,247 |
| 2025-03-13 | 98.250 | 98.835 | 95.971 | 96.649 | 92.996 | 3,400 |
| 2025-03-12 | 100.05 | 100.05 | 97.001 | 98.350 | 94.633 | 8,533 |
| 2025-03-11 | 102.31 | 102.96 | 99.001 | 100.70 | 96.893 | 16,717 |
| 2025-03-10 | 103.83 | 106.11 | 99.951 | 100.18 | 96.392 | 10,826 |
| 2025-03-07 | 105.90 | 105.90 | 103.54 | 105.62 | 101.63 | 7,029 |
| 2025-03-06 | 110.69 | 111.81 | 104.94 | 105.43 | 101.45 | 14,149 |
| 2025-03-05 | 112.32 | 112.32 | 110.26 | 112.14 | 107.90 | 16,067 |
| 2025-03-04 | 115.50 | 115.50 | 112.87 | 113.93 | 109.62 | 25,649 |
| 2025-03-03 | 114.49 | 117.45 | 114.49 | 115.91 | 111.53 | 6,620 |
| 2025-02-28 | 114.52 | 115.50 | 113.95 | 114.89 | 110.55 | 5,165 |
| 2025-02-27 | 114.23 | 115.66 | 112.80 | 115.35 | 110.99 | 12,617 |
| 2025-02-26 | 113.70 | 114.94 | 112.28 | 112.40 | 108.15 | 3,410 |
| 2025-02-25 | 113.34 | 115.04 | 112.76 | 114.58 | 110.25 | 13,101 |
| 2025-02-24 | 113.78 | 113.78 | 111.64 | 112.95 | 108.68 | 3,698 |
| 2025-02-21 | 112.80 | 114.67 | 112.50 | 113.10 | 108.82 | 12,534 |
| 2025-02-20 | 112.50 | 113.30 | 112.00 | 112.93 | 108.66 | 15,840 |
| 2025-02-19 | 112.40 | 113.32 | 112.34 | 112.76 | 108.50 | 2,190 |
| 2025-02-18 | 112.58 | 113.31 | 111.80 | 112.80 | 108.54 | 5,513 |
| 2025-02-14 | 112.44 | 113.43 | 112.44 | 112.91 | 108.64 | 5,205 |
| 2025-02-13 | 111.54 | 113.28 | 111.54 | 112.65 | 108.39 | 6,511 |
| 2025-02-12 | 110.73 | 112.12 | 110.52 | 112.12 | 107.30 | 1,954 |
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.