Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 97.050 | 101.40 | 95.610 | 100.86 | 95.930 | 31,998 |
| 2024-11-08 | 96.270 | 97.610 | 96.050 | 97.048 | 92.305 | 3,990 |
| 2024-11-07 | 96.210 | 96.647 | 96.025 | 96.042 | 91.347 | 2,492 |
| 2024-11-06 | 97.105 | 98.122 | 94.922 | 96.080 | 91.384 | 84,475 |
| 2024-11-05 | 97.350 | 97.350 | 96.245 | 97.050 | 92.306 | 12,286 |
| 2024-11-04 | 98.020 | 98.590 | 96.820 | 96.920 | 92.183 | 17,584 |
| 2024-11-01 | 97.440 | 99.800 | 97.440 | 99.050 | 94.209 | 30,713 |
| 2024-10-31 | 97.640 | 98.830 | 95.390 | 97.791 | 93.011 | 12,065 |
| 2024-10-30 | 97.715 | 98.130 | 96.880 | 97.320 | 92.563 | 4,075 |
| 2024-10-29 | 97.964 | 97.964 | 96.440 | 97.573 | 92.804 | 4,821 |
| 2024-10-28 | 97.315 | 99.120 | 97.200 | 98.541 | 93.725 | 17,153 |
| 2024-10-25 | 97.940 | 97.940 | 96.541 | 96.970 | 92.230 | 5,425 |
| 2024-10-24 | 97.350 | 99.400 | 97.350 | 97.510 | 92.744 | 57,137 |
| 2024-10-23 | 96.115 | 96.880 | 91.000 | 96.270 | 91.564 | 74,708 |
| 2024-10-22 | 96.880 | 97.170 | 95.912 | 96.937 | 92.199 | 4,049 |
| 2024-10-21 | 95.905 | 97.175 | 95.905 | 96.579 | 91.858 | 3,465 |
| 2024-10-18 | 95.395 | 96.660 | 95.060 | 96.080 | 91.384 | 3,210 |
| 2024-10-17 | 94.955 | 96.180 | 94.890 | 95.760 | 91.079 | 8,710 |
| 2024-10-16 | 94.430 | 95.810 | 94.100 | 94.720 | 90.090 | 4,464 |
| 2024-10-15 | 95.240 | 95.950 | 94.570 | 95.550 | 90.880 | 2,688 |
| 2024-10-14 | 95.010 | 95.530 | 94.372 | 94.420 | 89.805 | 5,998 |
| 2024-10-11 | 94.705 | 95.881 | 93.919 | 95.881 | 91.194 | 7,426 |
| 2024-10-10 | 95.470 | 95.470 | 94.240 | 94.450 | 89.833 | 6,616 |
| 2024-10-09 | 95.480 | 96.480 | 95.480 | 95.850 | 91.165 | 3,317 |
| 2024-10-08 | 96.460 | 96.851 | 95.300 | 96.490 | 91.774 | 9,435 |
| 2024-10-07 | 95.715 | 96.510 | 95.505 | 95.690 | 91.013 | 4,848 |
| 2024-10-04 | 96.430 | 96.430 | 95.178 | 95.860 | 91.174 | 28,100 |
| 2024-10-03 | 96.390 | 96.390 | 95.330 | 95.580 | 90.908 | 2,031 |
| 2024-10-02 | 97.000 | 97.000 | 95.950 | 96.130 | 91.431 | 6,054 |
| 2024-10-01 | 97.735 | 98.143 | 96.400 | 98.050 | 93.258 | 21,186 |
| 2024-09-30 | 97.600 | 97.850 | 96.620 | 96.900 | 92.164 | 10,355 |
| 2024-09-27 | 98.110 | 98.110 | 97.200 | 97.605 | 92.834 | 13,238 |
| 2024-09-26 | 95.700 | 99.140 | 95.700 | 97.280 | 92.525 | 7,246 |
| 2024-09-25 | 94.945 | 95.940 | 94.220 | 95.550 | 90.880 | 10,307 |
| 2024-09-24 | 95.820 | 95.820 | 92.900 | 94.560 | 89.938 | 35,733 |
| 2024-09-23 | 96.050 | 96.050 | 94.351 | 95.010 | 90.366 | 16,163 |
| 2024-09-20 | 97.030 | 97.030 | 95.790 | 95.790 | 91.108 | 6,990 |
| 2024-09-19 | 96.590 | 98.530 | 96.590 | 96.990 | 92.249 | 8,401 |
| 2024-09-18 | 96.440 | 97.600 | 95.320 | 97.020 | 92.278 | 10,405 |
| 2024-09-17 | 96.540 | 96.540 | 95.200 | 95.600 | 90.927 | 14,575 |
| 2024-09-16 | 98.570 | 98.570 | 95.981 | 96.370 | 91.660 | 19,644 |
| 2024-09-13 | 98.530 | 99.500 | 98.530 | 98.951 | 94.114 | 10,978 |
| 2024-09-12 | 97.330 | 98.885 | 97.330 | 98.420 | 93.609 | 14,127 |
| 2024-09-11 | 93.630 | 96.690 | 93.630 | 96.620 | 91.897 | 20,954 |
| 2024-09-10 | 91.450 | 92.639 | 91.170 | 92.610 | 88.083 | 10,681 |
| 2024-09-09 | 91.305 | 92.308 | 90.500 | 92.080 | 87.579 | 10,522 |
| 2024-09-06 | 92.100 | 92.100 | 90.170 | 91.261 | 86.801 | 7,788 |
| 2024-09-05 | 92.990 | 92.990 | 91.200 | 92.011 | 87.514 | 20,082 |
| 2024-09-04 | 93.965 | 93.965 | 92.180 | 92.620 | 88.093 | 23,554 |
| 2024-09-03 | 94.600 | 94.716 | 93.471 | 93.540 | 88.968 | 15,047 |
| 2024-08-30 | 95.600 | 95.928 | 94.632 | 94.670 | 90.043 | 22,194 |
| 2024-08-29 | 95.640 | 95.820 | 94.275 | 95.140 | 90.490 | 19,797 |
| 2024-08-28 | 97.165 | 98.710 | 94.380 | 94.680 | 90.052 | 23,848 |
| 2024-08-27 | 95.300 | 97.830 | 95.300 | 97.790 | 93.010 | 22,251 |
| 2024-08-23 | 92.430 | 94.400 | 92.430 | 94.280 | 89.672 | 276,628 |
| 2024-08-22 | 91.985 | 92.810 | 91.780 | 92.270 | 87.760 | 45,382 |
| 2024-08-21 | 92.490 | 93.320 | 92.220 | 92.930 | 88.388 | 28,144 |
| 2024-08-20 | 92.220 | 93.750 | 92.150 | 93.461 | 88.892 | 15,641 |
| 2024-08-19 | 94.810 | 94.810 | 92.140 | 92.500 | 87.979 | 65,759 |
| 2024-08-16 | 83.904 | 95.635 | 83.904 | 95.000 | 90.356 | 45,877 |
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.