Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 5,745 |
| 2026-10-15 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 354,080 |
| 2026-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,601 |
| 2026-10-12 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 81,161 |
| 2026-10-09 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 629,637 |
| 2026-10-08 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 7,146 |
| 2026-10-07 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 25,862 |
| 2026-10-06 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 16,013 |
| 2026-10-05 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 12,859 |
| 2026-10-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 6,732 |
| 2026-10-01 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 9,764 |
| 2026-09-30 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 147,701 |
| 2026-09-29 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 8,550 |
| 2026-09-28 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 242,763 |
| 2026-09-25 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 23,829 |
| 2026-09-24 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 52,578 |
| 2026-09-23 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 123,118 |
| 2026-09-22 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 463,004 |
| 2026-09-21 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 125,593 |
| 2026-09-18 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 34,694 |
| 2026-09-17 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 2,406 |
| 2026-09-16 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 290,827 |
| 2026-09-15 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 8,120 |
| 2026-09-14 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 23,558 |
| 2026-09-11 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 187,582 |
| 2026-09-10 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 20,886 |
| 2026-09-09 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 102,968 |
| 2026-09-08 | 1.720 | 1.720 | 1.710 | 1.720 | 1.720 | 80,588 |
| 2026-09-07 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 3,211 |
| 2026-09-04 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 48,086 |
| 2026-09-03 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 575,196 |
| 2026-09-02 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 42,222 |
| 2026-09-01 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 7,642 |
| 2026-08-31 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 6,832 |
| 2026-08-28 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 9,667 |
| 2026-08-27 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 3,005 |
| 2026-08-26 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 2,821 |
| 2026-08-25 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 5,452 |
| 2026-08-24 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 34,997 |
| 2026-08-21 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 42,915 |
| 2026-08-20 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 235,895 |
| 2026-08-19 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 12,713 |
| 2026-08-18 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 81,849 |
| 2026-08-17 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 37,241 |
| 2026-08-14 | 1.790 | 1.820 | 1.780 | 1.810 | 1.810 | 93,634 |
| 2026-08-13 | 1.780 | 1.800 | 1.780 | 1.780 | 1.770 | 328,934 |
| 2026-08-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.740 | 0 |
| 2026-08-11 | 1.750 | 1.750 | 1.730 | 1.750 | 1.740 | 3,829 |
| 2026-08-10 | 1.750 | 1.760 | 1.750 | 1.750 | 1.740 | 14,703 |
| 2026-08-07 | 1.760 | 1.760 | 1.730 | 1.750 | 1.740 | 10,330 |
| 2026-08-06 | 1.750 | 1.760 | 1.740 | 1.760 | 1.750 | 14,054 |
| 2026-08-05 | 1.750 | 1.750 | 1.740 | 1.750 | 1.740 | 15,083 |
| 2026-08-04 | 1.740 | 1.750 | 1.730 | 1.750 | 1.740 | 51,821 |
| 2026-08-03 | 1.760 | 1.780 | 1.760 | 1.770 | 1.760 | 36,525 |
| 2026-07-31 | 1.770 | 1.780 | 1.760 | 1.770 | 1.760 | 148,792 |
| 2026-07-30 | 1.810 | 1.840 | 1.810 | 1.840 | 1.829 | 153,082 |
| 2026-07-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.740 | 0 |
| 2026-07-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.740 | 0 |
| 2026-07-27 | 1.740 | 1.750 | 1.730 | 1.750 | 1.740 | 4,389 |
| 2026-07-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.740 | 1,550 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0103 USD |
| 2026-05-15 | 0.0099 USD |
| 2026-02-13 | 0.0099 USD |
| 2025-11-14 | 0.0092 USD |
| 2025-08-15 | 0.0080 USD |
| 2025-05-16 | 0.0080 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.