Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.460 | 1.490 | 1.460 | 1.490 | 1.463 | 54,573 |
| 2026-01-29 | 1.480 | 1.480 | 1.460 | 1.470 | 1.444 | 415,543 |
| 2026-01-28 | 1.480 | 1.480 | 1.450 | 1.480 | 1.454 | 146,506 |
| 2026-01-27 | 1.500 | 1.510 | 1.490 | 1.490 | 1.463 | 67,797 |
| 2026-01-26 | 1.500 | 1.510 | 1.500 | 1.510 | 1.483 | 91,933 |
| 2026-01-23 | 1.500 | 1.510 | 1.500 | 1.510 | 1.483 | 129,602 |
| 2026-01-22 | 1.500 | 1.520 | 1.500 | 1.510 | 1.483 | 692,219 |
| 2026-01-21 | 1.430 | 1.470 | 1.430 | 1.460 | 1.434 | 224,581 |
| 2026-01-20 | 1.430 | 1.440 | 1.420 | 1.430 | 1.405 | 1,430,655 |
| 2026-01-19 | 1.460 | 1.460 | 1.410 | 1.420 | 1.395 | 153,848 |
| 2026-01-16 | 1.470 | 1.470 | 1.450 | 1.460 | 1.434 | 935,135 |
| 2026-01-15 | 1.420 | 1.440 | 1.420 | 1.430 | 1.405 | 158,975 |
| 2026-01-14 | 1.430 | 1.430 | 1.410 | 1.410 | 1.385 | 76,917 |
| 2026-01-13 | 1.400 | 1.410 | 1.400 | 1.400 | 1.375 | 496,195 |
| 2026-01-12 | 1.390 | 1.390 | 1.380 | 1.390 | 1.365 | 1,543,262 |
| 2026-01-09 | 1.400 | 1.400 | 1.380 | 1.380 | 1.355 | 66,680 |
| 2026-01-08 | 1.360 | 1.370 | 1.360 | 1.370 | 1.346 | 45,011 |
| 2026-01-07 | 1.400 | 1.400 | 1.380 | 1.400 | 1.375 | 91,567 |
| 2026-01-06 | 1.350 | 1.350 | 1.340 | 1.350 | 1.326 | 24,359 |
| 2026-01-05 | 1.330 | 1.330 | 1.310 | 1.310 | 1.287 | 251,383 |
| 2025-12-30 | 1.350 | 1.360 | 1.350 | 1.360 | 1.336 | 13,838 |
| 2025-12-29 | 1.330 | 1.340 | 1.320 | 1.330 | 1.306 | 378,874 |
| 2025-12-26 | 1.320 | 1.320 | 1.310 | 1.320 | 1.297 | 77,478 |
| 2025-12-25 | 1.310 | 1.320 | 1.310 | 1.320 | 1.297 | 25,332 |
| 2025-12-24 | 1.310 | 1.320 | 1.300 | 1.310 | 1.287 | 408,635 |
| 2025-12-23 | 1.350 | 1.360 | 1.340 | 1.350 | 1.326 | 74,200 |
| 2025-12-22 | 1.390 | 1.400 | 1.380 | 1.390 | 1.365 | 278,064 |
| 2025-12-19 | 1.410 | 1.410 | 1.390 | 1.390 | 1.365 | 17,447 |
| 2025-12-18 | 1.350 | 1.350 | 1.340 | 1.350 | 1.326 | 101,536 |
| 2025-12-17 | 1.340 | 1.350 | 1.340 | 1.350 | 1.326 | 1,647 |
| 2025-12-16 | 1.340 | 1.350 | 1.330 | 1.340 | 1.316 | 176,540 |
| 2025-12-15 | 1.350 | 1.360 | 1.340 | 1.350 | 1.326 | 163,877 |
| 2025-12-12 | 1.330 | 1.350 | 1.330 | 1.340 | 1.316 | 55,964 |
| 2025-12-11 | 1.330 | 1.340 | 1.320 | 1.330 | 1.306 | 24,026 |
| 2025-12-09 | 1.340 | 1.340 | 1.330 | 1.340 | 1.316 | 165,188 |
| 2025-12-08 | 1.360 | 1.370 | 1.350 | 1.360 | 1.336 | 170,154 |
| 2025-12-04 | 1.380 | 1.390 | 1.380 | 1.380 | 1.355 | 16,855 |
| 2025-12-03 | 1.360 | 1.370 | 1.360 | 1.370 | 1.346 | 34,979 |
| 2025-12-02 | 1.370 | 1.370 | 1.360 | 1.370 | 1.346 | 25,351 |
| 2025-12-01 | 1.400 | 1.400 | 1.380 | 1.380 | 1.355 | 72,150 |
| 2025-11-28 | 1.400 | 1.400 | 1.390 | 1.390 | 1.365 | 16,880 |
| 2025-11-27 | 1.410 | 1.410 | 1.390 | 1.400 | 1.375 | 13,116 |
| 2025-11-26 | 1.380 | 1.390 | 1.370 | 1.390 | 1.365 | 277,947 |
| 2025-11-25 | 1.360 | 1.360 | 1.340 | 1.350 | 1.326 | 1,119,960 |
| 2025-11-24 | 1.400 | 1.400 | 1.380 | 1.390 | 1.365 | 58,694 |
| 2025-11-21 | 1.340 | 1.360 | 1.340 | 1.350 | 1.326 | 58,938 |
| 2025-11-20 | 1.380 | 1.380 | 1.350 | 1.350 | 1.326 | 1,008,269 |
| 2025-11-19 | 1.360 | 1.360 | 1.340 | 1.340 | 1.316 | 272,970 |
| 2025-11-18 | 1.370 | 1.370 | 1.350 | 1.370 | 1.346 | 170,814 |
| 2025-11-17 | 1.390 | 1.390 | 1.370 | 1.380 | 1.355 | 7,891 |
| 2025-11-14 | 1.400 | 1.400 | 1.380 | 1.390 | 1.365 | 5,901,414 |
| 2025-11-13 | 1.430 | 1.430 | 1.400 | 1.410 | 1.376 | 165,872 |
| 2025-11-12 | 1.410 | 1.420 | 1.400 | 1.400 | 1.366 | 6,463,593 |
| 2025-11-11 | 1.380 | 1.390 | 1.370 | 1.370 | 1.337 | 66,515 |
| 2025-11-10 | 1.380 | 1.400 | 1.380 | 1.380 | 1.347 | 57,702 |
| 2025-11-07 | 1.330 | 1.350 | 1.330 | 1.340 | 1.308 | 358,855 |
| 2025-11-06 | 1.340 | 1.350 | 1.330 | 1.330 | 1.298 | 228,504 |
| 2025-11-05 | 1.300 | 1.310 | 1.290 | 1.310 | 1.278 | 1,300,154 |
| 2025-11-04 | 1.320 | 1.330 | 1.310 | 1.320 | 1.288 | 152,039 |
| 2025-11-03 | 1.320 | 1.330 | 1.320 | 1.330 | 1.298 | 195,718 |
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.