Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.700	1.700	1.700	1.700	1.680	0
2026-04-30	1.730	1.730	1.700	1.700	1.680	292,181
2026-04-29	1.660	1.670	1.650	1.660	1.641	185,911
2026-04-28	1.590	1.600	1.580	1.590	1.572	56,726
2026-04-27	1.600	1.600	1.580	1.590	1.572	122,193
2026-04-24	1.590	1.620	1.590	1.600	1.582	66,127
2026-04-23	1.600	1.610	1.590	1.600	1.582	46,432
2026-04-22	1.580	1.580	1.570	1.580	1.562	3,466
2026-04-21	1.590	1.590	1.580	1.590	1.572	216
2026-04-20	1.600	1.600	1.580	1.580	1.562	28,943
2026-04-17	1.570	1.590	1.570	1.570	1.552	22,051
2026-04-16	1.560	1.570	1.550	1.550	1.532	211,038
2026-04-10	1.560	1.560	1.540	1.540	1.522	7,634
2026-04-09	1.540	1.550	1.530	1.530	1.512	43,617
2026-04-08	1.550	1.560	1.540	1.560	1.542	8,147
2026-04-07	1.530	1.540	1.520	1.540	1.522	173,056
2026-04-03	1.490	1.490	1.460	1.480	1.463	401
2026-04-02	1.470	1.480	1.470	1.470	1.453	17,368
2026-04-01	1.470	1.470	1.460	1.470	1.453	37,782
2026-03-31	1.440	1.450	1.430	1.430	1.414	28,914
2026-03-30	1.410	1.430	1.410	1.420	1.404	28,693
2026-03-27	1.510	1.520	1.510	1.510	1.493	27,580
2026-03-26	1.530	1.530	1.500	1.500	1.483	2,858
2026-03-25	1.520	1.520	1.500	1.510	1.493	23,384
2026-03-24	1.530	1.530	1.520	1.520	1.503	853
2026-03-23	1.510	1.530	1.510	1.510	1.493	24,043
2026-03-20	1.550	1.570	1.550	1.560	1.542	24,986
2026-03-19	1.530	1.530	1.510	1.520	1.503	71,462
2026-03-18	1.580	1.580	1.570	1.580	1.562	13,104
2026-03-17	1.590	1.590	1.560	1.570	1.552	71,014
2026-03-16	1.610	1.610	1.600	1.600	1.582	197,605
2026-03-13	1.630	1.630	1.610	1.610	1.592	41,604
2026-03-12	1.610	1.620	1.600	1.620	1.601	254,678
2026-03-11	1.580	1.590	1.570	1.580	1.562	12,500
2026-03-10	1.580	1.590	1.570	1.580	1.562	87,835
2026-03-09	1.560	1.560	1.540	1.550	1.532	126,562
2026-03-06	1.560	1.570	1.550	1.550	1.532	155,888
2026-03-05	1.540	1.540	1.510	1.530	1.512	21,728
2026-03-04	1.510	1.520	1.500	1.520	1.503	472,458
2026-03-02	1.500	1.520	1.500	1.510	1.493	314,893
2026-02-27	1.530	1.530	1.510	1.510	1.493	16,527
2026-02-26	1.510	1.530	1.510	1.510	1.493	213,391
2026-02-25	1.490	1.500	1.490	1.490	1.473	110,314
2026-02-24	1.470	1.490	1.470	1.480	1.463	75,544
2026-02-23	1.490	1.510	1.490	1.500	1.483	32,328
2026-02-20	1.500	1.510	1.480	1.490	1.473	34,585
2026-02-19	1.510	1.510	1.480	1.480	1.463	108,787
2026-02-18	1.490	1.510	1.490	1.510	1.493	162,114
2026-02-17	1.480	1.480	1.450	1.470	1.453	50,369
2026-02-16	1.480	1.490	1.480	1.480	1.463	930
2026-02-13	1.520	1.520	1.500	1.520	1.503	14,107
2026-02-12	1.530	1.550	1.530	1.540	1.513	91,770
2026-02-11	1.540	1.540	1.510	1.520	1.493	132,846
2026-02-10	1.540	1.550	1.540	1.550	1.522	11,009
2026-02-09	1.560	1.560	1.540	1.560	1.532	463,686
2026-02-06	1.520	1.530	1.510	1.520	1.493	44,346
2026-02-05	1.530	1.540	1.520	1.520	1.493	218,544
2026-02-04	1.470	1.480	1.460	1.480	1.454	159,128
2026-02-03	1.460	1.460	1.440	1.450	1.424	124,889
2026-02-02	1.460	1.460	1.440	1.460	1.434	101,738

← NewerPage 3 of 5 · 249 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.