Starbucks Corporation historical data
| 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 |
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.