Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.340 | 1.370 | 1.340 | 1.360 | 1.327 | 310,408 |
| 2025-10-30 | 1.370 | 1.370 | 1.350 | 1.360 | 1.327 | 196,262 |
| 2025-10-29 | 1.400 | 1.400 | 1.370 | 1.370 | 1.337 | 254,974 |
| 2025-10-28 | 1.440 | 1.440 | 1.410 | 1.410 | 1.376 | 234,397 |
| 2025-10-27 | 1.430 | 1.430 | 1.410 | 1.420 | 1.386 | 88,802 |
| 2025-10-24 | 1.400 | 1.410 | 1.390 | 1.390 | 1.356 | 176,167 |
| 2025-10-22 | 1.410 | 1.410 | 1.400 | 1.410 | 1.376 | 254,973 |
| 2025-10-21 | 1.390 | 1.390 | 1.370 | 1.380 | 1.347 | 63,326 |
| 2025-10-20 | 1.390 | 1.400 | 1.390 | 1.400 | 1.366 | 81,375 |
| 2025-10-17 | 1.370 | 1.380 | 1.350 | 1.360 | 1.327 | 892,688 |
| 2025-10-16 | 1.350 | 1.350 | 1.340 | 1.340 | 1.308 | 59,637 |
| 2025-10-15 | 1.320 | 1.340 | 1.320 | 1.330 | 1.298 | 841,800 |
| 2025-10-14 | 1.300 | 1.320 | 1.300 | 1.300 | 1.268 | 435,745 |
| 2025-10-10 | 1.310 | 1.320 | 1.310 | 1.310 | 1.278 | 267,430 |
| 2025-10-09 | 1.320 | 1.320 | 1.310 | 1.310 | 1.278 | 222,055 |
| 2025-10-08 | 1.340 | 1.340 | 1.320 | 1.330 | 1.298 | 261,259 |
| 2025-10-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.376 | 0 |
| 2025-10-06 | 1.390 | 1.410 | 1.390 | 1.410 | 1.376 | 311,215 |
| 2025-10-03 | 1.420 | 1.420 | 1.400 | 1.420 | 1.386 | 468,603 |
| 2025-10-02 | 1.390 | 1.390 | 1.370 | 1.380 | 1.347 | 125,856 |
| 2025-10-01 | 1.390 | 1.390 | 1.350 | 1.350 | 1.317 | 285,223 |
| 2025-09-30 | 1.370 | 1.410 | 1.370 | 1.410 | 1.376 | 234,039 |
| 2025-09-29 | 1.350 | 1.360 | 1.350 | 1.360 | 1.327 | 77,575 |
| 2025-09-26 | 1.360 | 1.360 | 1.350 | 1.350 | 1.317 | 37,926 |
| 2025-09-25 | 1.380 | 1.380 | 1.350 | 1.370 | 1.337 | 120,025 |
| 2025-09-24 | 1.360 | 1.370 | 1.360 | 1.360 | 1.327 | 122,959 |
| 2025-09-23 | 1.370 | 1.370 | 1.340 | 1.350 | 1.317 | 4,112,567 |
| 2025-09-22 | 1.350 | 1.350 | 1.340 | 1.340 | 1.308 | 150,302 |
| 2025-09-19 | 1.350 | 1.350 | 1.330 | 1.330 | 1.298 | 59,468 |
| 2025-09-18 | 1.350 | 1.360 | 1.340 | 1.360 | 1.327 | 1,090,553 |
| 2025-09-17 | 1.340 | 1.360 | 1.330 | 1.350 | 1.317 | 227,527 |
| 2025-09-16 | 1.340 | 1.350 | 1.330 | 1.330 | 1.298 | 354,510 |
| 2025-09-15 | 1.320 | 1.330 | 1.310 | 1.330 | 1.298 | 64,682 |
| 2025-09-12 | 1.310 | 1.320 | 1.300 | 1.320 | 1.288 | 9,325,455 |
| 2025-09-11 | 1.330 | 1.330 | 1.320 | 1.320 | 1.288 | 109,910 |
| 2025-09-10 | 1.330 | 1.340 | 1.330 | 1.340 | 1.308 | 55,572 |
| 2025-09-09 | 1.330 | 1.350 | 1.330 | 1.340 | 1.308 | 729,752 |
| 2025-09-08 | 1.390 | 1.390 | 1.360 | 1.360 | 1.327 | 2,379,617 |
| 2025-09-05 | 1.420 | 1.420 | 1.410 | 1.420 | 1.386 | 444,917 |
| 2025-09-04 | 1.420 | 1.430 | 1.410 | 1.430 | 1.395 | 86,481 |
| 2025-09-03 | 1.440 | 1.450 | 1.430 | 1.440 | 1.405 | 11,191,548 |
| 2025-09-02 | 1.420 | 1.430 | 1.420 | 1.430 | 1.395 | 10,297 |
| 2025-09-01 | 1.430 | 1.430 | 1.420 | 1.420 | 1.386 | 79,303 |
| 2025-08-29 | 1.440 | 1.440 | 1.410 | 1.420 | 1.386 | 159,025 |
| 2025-08-28 | 1.430 | 1.440 | 1.410 | 1.420 | 1.386 | 378,620 |
| 2025-08-27 | 1.420 | 1.430 | 1.410 | 1.420 | 1.386 | 1,092,453 |
| 2025-08-26 | 1.410 | 1.420 | 1.400 | 1.420 | 1.386 | 696,097 |
| 2025-08-25 | 1.450 | 1.450 | 1.440 | 1.450 | 1.415 | 7,097,538 |
| 2025-08-22 | 1.460 | 1.470 | 1.440 | 1.460 | 1.425 | 164,298 |
| 2025-08-21 | 1.460 | 1.480 | 1.460 | 1.470 | 1.434 | 99,120 |
| 2025-08-20 | 1.470 | 1.490 | 1.470 | 1.490 | 1.454 | 112,325 |
| 2025-08-19 | 1.510 | 1.520 | 1.500 | 1.520 | 1.483 | 70,705 |
| 2025-08-18 | 1.480 | 1.480 | 1.460 | 1.470 | 1.434 | 86,558 |
| 2025-08-15 | 1.500 | 1.510 | 1.500 | 1.510 | 1.473 | 13,248 |
| 2025-08-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.466 | 44,657 |
| 2025-08-13 | 1.520 | 1.520 | 1.500 | 1.510 | 1.466 | 210,958 |
| 2025-08-08 | 1.480 | 1.480 | 1.470 | 1.470 | 1.427 | 27,878 |
| 2025-08-07 | 1.450 | 1.450 | 1.440 | 1.450 | 1.407 | 132,523 |
| 2025-08-06 | 1.460 | 1.470 | 1.450 | 1.460 | 1.417 | 231,859 |
| 2025-08-05 | 1.450 | 1.470 | 1.450 | 1.460 | 1.417 | 174,926 |
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.