Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 111.38 | 112.06 | 110.61 | 111.85 | 107.04 | 5,795 |
| 2025-02-10 | 111.49 | 112.85 | 111.07 | 111.25 | 106.46 | 6,724 |
| 2025-02-07 | 112.16 | 112.16 | 110.10 | 112.13 | 107.31 | 10,188 |
| 2025-02-06 | 111.10 | 112.34 | 111.10 | 111.67 | 106.87 | 26,155 |
| 2025-02-05 | 109.94 | 112.31 | 109.94 | 112.01 | 107.19 | 23,559 |
| 2025-02-04 | 107.53 | 110.57 | 107.53 | 110.22 | 105.48 | 10,860 |
| 2025-02-03 | 107.93 | 107.93 | 105.56 | 107.89 | 103.25 | 7,437 |
| 2025-01-31 | 108.65 | 109.15 | 108.12 | 108.27 | 103.61 | 3,779 |
| 2025-01-30 | 108.01 | 110.29 | 108.01 | 108.96 | 104.27 | 27,340 |
| 2025-01-29 | 100.15 | 109.43 | 100.15 | 108.99 | 104.30 | 247,926 |
| 2025-01-28 | 98.935 | 100.64 | 98.810 | 99.886 | 95.587 | 94,427 |
| 2025-01-27 | 97.735 | 100.27 | 97.050 | 99.589 | 95.303 | 109,504 |
| 2025-01-24 | 97.650 | 98.940 | 97.650 | 98.871 | 94.616 | 73,645 |
| 2025-01-23 | 97.775 | 98.000 | 97.040 | 97.220 | 93.036 | 6,843 |
| 2025-01-22 | 97.580 | 98.520 | 97.580 | 98.001 | 93.784 | 10,713 |
| 2025-01-21 | 95.050 | 98.405 | 94.840 | 97.940 | 93.725 | 13,519 |
| 2025-01-17 | 95.000 | 95.820 | 95.000 | 95.325 | 91.223 | 206,508 |
| 2025-01-16 | 93.610 | 94.622 | 92.930 | 94.575 | 90.505 | 149,775 |
| 2025-01-15 | 93.585 | 94.570 | 92.996 | 93.330 | 89.314 | 7,312 |
| 2025-01-14 | 92.992 | 94.850 | 92.992 | 93.520 | 89.496 | 18,592 |
| 2025-01-13 | 92.440 | 92.990 | 91.440 | 92.910 | 88.912 | 83,697 |
| 2025-01-10 | 92.470 | 92.739 | 91.960 | 92.256 | 88.287 | 5,042 |
| 2025-01-08 | 92.974 | 92.974 | 92.051 | 92.500 | 88.519 | 5,918 |
| 2025-01-07 | 93.400 | 93.548 | 91.875 | 92.584 | 88.600 | 6,590 |
| 2025-01-06 | 92.935 | 94.430 | 92.040 | 93.610 | 89.582 | 16,024 |
| 2025-01-03 | 91.830 | 93.087 | 91.830 | 93.001 | 88.999 | 15,787 |
| 2025-01-02 | 91.260 | 92.570 | 91.260 | 91.758 | 87.809 | 9,042 |
| 2024-12-31 | 90.651 | 91.700 | 90.651 | 90.912 | 87.000 | 3,118 |
| 2024-12-30 | 91.810 | 92.300 | 89.888 | 90.750 | 86.845 | 14,548 |
| 2024-12-27 | 91.810 | 93.115 | 90.900 | 92.140 | 88.175 | 12,361 |
| 2024-12-24 | 87.265 | 89.910 | 87.265 | 89.910 | 86.041 | 53,811 |
| 2024-12-23 | 88.440 | 88.440 | 86.361 | 86.628 | 82.901 | 7,146 |
| 2024-12-20 | 89.156 | 89.156 | 87.081 | 87.975 | 84.189 | 43,875 |
| 2024-12-19 | 91.160 | 91.160 | 89.555 | 89.770 | 85.907 | 59,342 |
| 2024-12-18 | 92.230 | 92.230 | 90.495 | 90.640 | 86.740 | 30,627 |
| 2024-12-17 | 93.900 | 93.900 | 92.360 | 92.460 | 88.481 | 19,217 |
| 2024-12-16 | 97.580 | 97.580 | 93.425 | 93.504 | 89.481 | 43,597 |
| 2024-12-13 | 98.019 | 98.019 | 96.940 | 97.290 | 93.103 | 4,410 |
| 2024-12-12 | 98.800 | 98.840 | 97.550 | 97.570 | 93.372 | 3,325 |
| 2024-12-11 | 98.705 | 99.380 | 97.970 | 98.620 | 94.376 | 9,974 |
| 2024-12-10 | 98.800 | 99.300 | 97.955 | 98.520 | 94.281 | 5,177 |
| 2024-12-09 | 99.505 | 100.51 | 98.555 | 99.004 | 94.743 | 4,387 |
| 2024-12-06 | 100.27 | 100.58 | 98.440 | 100.42 | 96.099 | 7,969 |
| 2024-12-05 | 101.30 | 101.30 | 99.360 | 99.678 | 95.388 | 9,473 |
| 2024-12-04 | 101.11 | 102.16 | 100.39 | 100.74 | 96.406 | 8,460 |
| 2024-12-03 | 100.31 | 102.08 | 99.930 | 102.01 | 97.621 | 8,837 |
| 2024-12-02 | 101.03 | 102.50 | 99.890 | 101.23 | 96.871 | 19,502 |
| 2024-11-29 | 101.59 | 102.50 | 100.40 | 102.46 | 98.051 | 31,239 |
| 2024-11-27 | 101.38 | 102.02 | 100.68 | 101.74 | 97.362 | 9,599 |
| 2024-11-26 | 102.05 | 102.05 | 100.49 | 100.73 | 96.396 | 2,784 |
| 2024-11-25 | 102.35 | 103.28 | 102.35 | 102.55 | 98.136 | 6,601 |
| 2024-11-22 | 99.700 | 102.10 | 99.700 | 101.95 | 97.563 | 13,972 |
| 2024-11-21 | 98.510 | 100.33 | 98.510 | 99.930 | 95.630 | 4,324 |
| 2024-11-20 | 98.740 | 98.740 | 97.140 | 97.470 | 93.276 | 84,028 |
| 2024-11-19 | 98.910 | 100.36 | 98.910 | 99.155 | 94.888 | 7,625 |
| 2024-11-18 | 99.395 | 100.21 | 97.980 | 100.16 | 95.845 | 5,339 |
| 2024-11-15 | 99.505 | 100.22 | 98.270 | 98.750 | 94.501 | 21,248 |
| 2024-11-14 | 99.140 | 101.83 | 99.140 | 99.650 | 95.362 | 7,910 |
| 2024-11-13 | 99.470 | 99.810 | 96.420 | 99.795 | 94.917 | 17,146 |
| 2024-11-12 | 100.35 | 100.54 | 98.430 | 99.085 | 94.242 | 9,064 |
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.