Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 99.700 | 107.71 | 99.700 | 99.700 | 99.700 | 7 |
| 2026-10-19 | 97.600 | 107.71 | 97.600 | 97.600 | 97.600 | 27 |
| 2026-10-16 | 96.600 | 107.71 | 96.600 | 96.600 | 96.600 | 73 |
| 2026-10-15 | 93.600 | 96.590 | 92.500 | 96.000 | 96.000 | 5,049 |
| 2026-10-14 | 92.000 | 93.500 | 90.000 | 93.070 | 93.070 | 3,089 |
| 2026-10-13 | 92.200 | 93.350 | 90.540 | 92.080 | 92.080 | 4,692 |
| 2026-10-12 | 91.300 | 92.680 | 90.710 | 91.798 | 91.798 | 8,539 |
| 2026-10-09 | 92.600 | 93.660 | 91.060 | 91.100 | 91.100 | 15,358 |
| 2026-10-08 | 93.400 | 94.110 | 87.310 | 90.300 | 90.300 | 16,324 |
| 2026-10-07 | 96.000 | 96.650 | 93.580 | 94.300 | 94.300 | 2,583 |
| 2026-10-06 | 94.500 | 96.600 | 93.550 | 95.690 | 95.690 | 2,148 |
| 2026-10-05 | 94.500 | 96.500 | 93.575 | 94.670 | 94.670 | 2,734 |
| 2026-10-02 | 95.100 | 96.500 | 94.300 | 95.100 | 95.100 | 2,470 |
| 2026-10-01 | 93.600 | 96.200 | 93.000 | 93.600 | 93.600 | 1,735 |
| 2026-09-30 | 95.500 | 96.600 | 93.500 | 95.500 | 95.500 | 2,179 |
| 2026-09-29 | 95.100 | 95.870 | 94.280 | 95.380 | 95.380 | 2,347 |
| 2026-09-28 | 94.900 | 96.040 | 93.690 | 95.540 | 95.540 | 2,991 |
| 2026-09-25 | 93.600 | 94.870 | 93.000 | 93.600 | 93.600 | 3,013 |
| 2026-09-24 | 94.100 | 95.860 | 92.550 | 94.100 | 94.100 | 6,617 |
| 2026-09-23 | 95.300 | 96.039 | 93.400 | 93.400 | 93.400 | 9,935 |
| 2026-09-22 | 95.100 | 97.780 | 93.840 | 95.100 | 95.100 | 4,007 |
| 2026-09-21 | 95.700 | 96.440 | 93.620 | 94.550 | 94.550 | 10,520 |
| 2026-09-18 | 97.200 | 97.400 | 95.200 | 95.500 | 95.500 | 4,799 |
| 2026-09-17 | 97.600 | 98.800 | 96.380 | 96.600 | 96.600 | 4,028 |
| 2026-09-16 | 96.400 | 98.330 | 95.730 | 96.200 | 96.200 | 16,479 |
| 2026-09-15 | 98.900 | 99.730 | 96.060 | 96.360 | 96.360 | 5,220 |
| 2026-09-14 | 98.500 | 99.880 | 98.000 | 99.020 | 99.020 | 3,664 |
| 2026-09-11 | 99.500 | 100.55 | 98.500 | 99.500 | 99.500 | 1,506 |
| 2026-09-10 | 100.60 | 101.87 | 98.500 | 100.60 | 100.60 | 14,707 |
| 2026-09-09 | 101.60 | 102.00 | 99.720 | 101.60 | 101.60 | 2,683 |
| 2026-09-08 | 104.00 | 105.31 | 101.98 | 102.08 | 102.08 | 3,071 |
| 2026-09-07 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0 |
| 2026-09-04 | 106.10 | 106.50 | 104.83 | 106.10 | 106.10 | 3,403 |
| 2026-09-03 | 106.10 | 107.75 | 105.26 | 106.10 | 106.10 | 6,143 |
| 2026-09-02 | 106.10 | 107.85 | 105.05 | 107.50 | 107.50 | 2,423 |
| 2026-09-01 | 106.30 | 107.28 | 105.39 | 106.30 | 106.30 | 9,000 |
| 2026-08-31 | 106.58 | 110.00 | 105.31 | 106.58 | 106.58 | 720 |
| 2026-08-28 | 107.50 | 109.44 | 105.70 | 107.50 | 107.50 | 1,818 |
| 2026-08-27 | 107.70 | 108.82 | 105.70 | 107.50 | 107.50 | 3,803 |
| 2026-08-26 | 105.60 | 107.50 | 104.94 | 107.10 | 107.10 | 1,630 |
| 2026-08-25 | 106.70 | 108.31 | 104.47 | 106.50 | 106.50 | 3,625 |
| 2026-08-24 | 106.90 | 107.86 | 104.00 | 106.90 | 106.90 | 3,181 |
| 2026-08-21 | 104.00 | 106.21 | 103.02 | 106.10 | 106.10 | 3,443 |
| 2026-08-20 | 105.40 | 108.42 | 103.07 | 103.70 | 103.70 | 12,505 |
| 2026-08-19 | 106.70 | 108.15 | 105.31 | 106.70 | 106.70 | 9,953 |
| 2026-08-18 | 108.00 | 109.00 | 106.88 | 107.50 | 107.50 | 713 |
| 2026-08-17 | 107.30 | 108.36 | 106.41 | 107.70 | 107.70 | 1,257 |
| 2026-08-14 | 108.60 | 109.39 | 104.40 | 108.20 | 108.20 | 882 |
| 2026-08-13 | 108.40 | 110.55 | 106.00 | 109.68 | 109.68 | 10,564 |
| 2026-08-12 | 105.60 | 108.41 | 105.51 | 106.10 | 105.48 | 2,836 |
| 2026-08-11 | 104.60 | 106.77 | 104.10 | 106.04 | 105.43 | 1,073 |
| 2026-08-10 | 105.60 | 107.00 | 104.50 | 104.99 | 104.39 | 4,857 |
| 2026-08-07 | 103.70 | 106.79 | 102.05 | 106.03 | 105.42 | 3,367 |
| 2026-08-06 | 105.80 | 106.70 | 103.69 | 105.20 | 104.60 | 5,281 |
| 2026-08-05 | 104.80 | 106.43 | 102.50 | 106.15 | 105.54 | 36,331 |
| 2026-08-04 | 103.50 | 105.22 | 101.85 | 105.21 | 104.61 | 6,734 |
| 2026-08-03 | 105.20 | 108.50 | 104.16 | 104.43 | 103.83 | 55,115 |
| 2026-07-31 | 105.60 | 108.38 | 104.59 | 105.76 | 105.15 | 4,292 |
| 2026-07-30 | 108.40 | 112.48 | 103.63 | 107.19 | 106.57 | 20,388 |
| 2026-07-29 | 104.60 | 105.00 | 102.30 | 103.58 | 102.98 | 1,205 |
Page 1 of 5 · 250 trading daysOlder →
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.