Starbucks Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.730	1.750	1.730	1.750	1.740	1,550
2026-07-23	1.770	1.770	1.750	1.750	1.740	12,653
2026-07-22	1.770	1.780	1.760	1.780	1.770	54,023
2026-07-21	1.760	1.780	1.760	1.760	1.750	7,043
2026-07-20	1.780	1.780	1.760	1.780	1.770	40,408
2026-07-17	1.810	1.840	1.810	1.840	1.829	25,866
2026-07-16	1.790	1.790	1.760	1.770	1.760	7,306
2026-07-15	1.780	1.780	1.770	1.780	1.770	82,138
2026-07-14	1.790	1.800	1.790	1.800	1.790	22,597
2026-07-13	1.770	1.780	1.770	1.770	1.760	4,337
2026-07-10	1.770	1.770	1.760	1.760	1.750	43,214
2026-07-09	1.730	1.740	1.730	1.740	1.730	920
2026-07-08	1.710	1.730	1.710	1.730	1.720	257,701
2026-07-07	1.700	1.710	1.700	1.710	1.700	88,484
2026-07-06	1.750	1.750	1.720	1.750	1.740	18,459
2026-07-03	1.730	1.760	1.730	1.760	1.750	170,131
2026-07-02	1.720	1.720	1.720	1.720	1.710	10,702
2026-07-01	1.710	1.740	1.690	1.720	1.710	3,197
2026-06-30	1.720	1.740	1.720	1.740	1.730	74,025
2026-06-29	1.750	1.760	1.750	1.750	1.740	655,933
2026-06-26	1.730	1.750	1.730	1.740	1.730	65,634
2026-06-25	1.720	1.760	1.710	1.710	1.700	1,202,516
2026-06-24	1.680	1.680	1.670	1.670	1.660	1,151,699
2026-06-23	1.660	1.670	1.640	1.640	1.631	14,010
2026-06-22	1.660	1.670	1.650	1.650	1.641	2,728
2026-06-19	1.670	1.670	1.640	1.660	1.650	3,595
2026-06-18	1.640	1.660	1.630	1.630	1.621	5,692
2026-06-17	1.650	1.660	1.650	1.660	1.650	1,100
2026-06-16	1.670	1.670	1.650	1.660	1.650	9,153
2026-06-15	1.680	1.690	1.670	1.680	1.670	24,708
2026-06-12	1.660	1.680	1.660	1.670	1.660	23,563
2026-06-11	1.630	1.640	1.620	1.640	1.631	97,336
2026-06-10	1.600	1.610	1.580	1.580	1.571	55,957
2026-06-09	1.570	1.570	1.560	1.560	1.551	4,618
2026-06-08	1.580	1.580	1.560	1.560	1.551	72,223
2026-06-05	1.560	1.560	1.540	1.560	1.551	378,465
2026-06-04	1.570	1.590	1.570	1.590	1.581	55,219
2026-06-03	1.580	1.580	1.580	1.580	1.571	0
2026-06-02	1.590	1.590	1.570	1.580	1.571	277,057
2026-06-01	1.640	1.640	1.640	1.640	1.631	0
2026-05-29	1.650	1.660	1.640	1.640	1.631	52,491
2026-05-28	1.660	1.680	1.660	1.680	1.670	48,425
2026-05-27	1.650	1.670	1.650	1.660	1.650	254,051
2026-05-26	1.680	1.690	1.670	1.690	1.680	35,832
2026-05-25	1.670	1.680	1.670	1.680	1.670	16,794
2026-05-22	1.700	1.710	1.700	1.710	1.700	52,805
2026-05-21	1.730	1.740	1.730	1.730	1.720	23,120
2026-05-20	1.740	1.740	1.730	1.740	1.730	2,423
2026-05-19	1.750	1.750	1.720	1.720	1.710	1,848
2026-05-18	1.740	1.750	1.720	1.720	1.710	7,325
2026-05-15	1.740	1.740	1.720	1.720	1.710	5,820
2026-05-14	1.720	1.720	1.700	1.720	1.700	43,138
2026-05-13	1.730	1.730	1.720	1.730	1.710	5,435
2026-05-12	1.700	1.720	1.700	1.700	1.680	18,860
2026-05-11	1.680	1.700	1.680	1.700	1.680	36,225
2026-05-08	1.690	1.700	1.670	1.680	1.661	2,756
2026-05-07	1.720	1.730	1.690	1.720	1.700	38,561
2026-05-06	1.700	1.700	1.680	1.690	1.671	52,982
2026-05-05	1.720	1.720	1.710	1.720	1.700	26,617
2026-05-04	1.700	1.700	1.700	1.700	1.680	0

← NewerPage 2 of 6 · 360 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.