Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.420 | 1.430 | 1.410 | 1.430 | 1.388 | 110,239 |
| 2025-08-01 | 1.480 | 1.480 | 1.450 | 1.450 | 1.407 | 634,285 |
| 2025-07-31 | 1.520 | 1.520 | 1.510 | 1.510 | 1.466 | 327,407 |
| 2025-07-30 | 1.570 | 1.580 | 1.570 | 1.580 | 1.534 | 579,812 |
| 2025-07-29 | 1.530 | 1.530 | 1.510 | 1.520 | 1.475 | 93,450 |
| 2025-07-25 | 1.520 | 1.530 | 1.520 | 1.530 | 1.485 | 14,292 |
| 2025-07-24 | 1.550 | 1.560 | 1.530 | 1.560 | 1.514 | 194,751 |
| 2025-07-23 | 1.550 | 1.570 | 1.550 | 1.550 | 1.504 | 279,216 |
| 2025-07-22 | 1.520 | 1.520 | 1.490 | 1.510 | 1.466 | 62,786 |
| 2025-07-21 | 1.530 | 1.540 | 1.520 | 1.530 | 1.485 | 75,282 |
| 2025-07-18 | 1.500 | 1.520 | 1.500 | 1.500 | 1.456 | 83,347 |
| 2025-07-17 | 1.510 | 1.510 | 1.470 | 1.480 | 1.437 | 209,318 |
| 2025-07-16 | 1.510 | 1.510 | 1.490 | 1.490 | 1.446 | 159,042 |
| 2025-07-15 | 1.530 | 1.530 | 1.510 | 1.520 | 1.475 | 26,701 |
| 2025-07-14 | 1.540 | 1.550 | 1.520 | 1.540 | 1.495 | 360,767 |
| 2025-07-11 | 1.570 | 1.570 | 1.540 | 1.550 | 1.504 | 267,702 |
| 2025-07-09 | 1.550 | 1.590 | 1.540 | 1.570 | 1.524 | 161,201 |
| 2025-07-08 | 1.540 | 1.540 | 1.530 | 1.530 | 1.485 | 7,887 |
| 2025-07-07 | 1.540 | 1.540 | 1.520 | 1.540 | 1.495 | 54,643 |
| 2025-07-04 | 1.540 | 1.550 | 1.530 | 1.550 | 1.504 | 74,101 |
| 2025-07-03 | 1.540 | 1.540 | 1.510 | 1.520 | 1.475 | 29,658 |
| 2025-07-02 | 1.550 | 1.560 | 1.530 | 1.530 | 1.485 | 144,162 |
| 2025-07-01 | 1.500 | 1.500 | 1.490 | 1.500 | 1.456 | 32,369 |
| 2025-06-30 | 1.510 | 1.520 | 1.490 | 1.510 | 1.466 | 193,624 |
| 2025-06-27 | 1.490 | 1.500 | 1.490 | 1.500 | 1.456 | 28,591 |
| 2025-06-26 | 1.500 | 1.500 | 1.480 | 1.480 | 1.437 | 22,975 |
| 2025-06-25 | 1.510 | 1.510 | 1.500 | 1.510 | 1.466 | 216,441 |
| 2025-06-24 | 1.530 | 1.540 | 1.510 | 1.540 | 1.495 | 30,015 |
| 2025-06-23 | 1.520 | 1.550 | 1.500 | 1.550 | 1.504 | 3,277,941 |
| 2025-06-20 | 1.510 | 1.520 | 1.490 | 1.500 | 1.456 | 25,407 |
| 2025-06-19 | 1.490 | 1.510 | 1.490 | 1.510 | 1.466 | 15,114 |
| 2025-06-18 | 1.510 | 1.510 | 1.480 | 1.480 | 1.437 | 70,696 |
| 2025-06-17 | 1.530 | 1.530 | 1.500 | 1.510 | 1.466 | 80,404 |
| 2025-06-16 | 1.530 | 1.530 | 1.510 | 1.520 | 1.475 | 162,432 |
| 2025-06-13 | 1.540 | 1.550 | 1.490 | 1.500 | 1.456 | 1,635,763 |
| 2025-06-12 | 1.550 | 1.560 | 1.520 | 1.520 | 1.475 | 77,073 |
| 2025-06-11 | 1.480 | 1.500 | 1.480 | 1.490 | 1.446 | 77,395 |
| 2025-06-10 | 1.480 | 1.490 | 1.470 | 1.470 | 1.427 | 57,568 |
| 2025-06-09 | 1.470 | 1.470 | 1.450 | 1.460 | 1.417 | 107,411 |
| 2025-06-06 | 1.430 | 1.440 | 1.410 | 1.440 | 1.398 | 33,894 |
| 2025-06-05 | 1.440 | 1.450 | 1.440 | 1.440 | 1.398 | 107,300 |
| 2025-06-04 | 1.400 | 1.430 | 1.400 | 1.430 | 1.388 | 140,839 |
| 2025-05-30 | 1.390 | 1.400 | 1.380 | 1.400 | 1.359 | 168,269 |
| 2025-05-29 | 1.450 | 1.450 | 1.420 | 1.420 | 1.378 | 167,130 |
| 2025-05-28 | 1.440 | 1.440 | 1.420 | 1.430 | 1.388 | 94,320 |
| 2025-05-27 | 1.400 | 1.410 | 1.390 | 1.400 | 1.359 | 34,890 |
| 2025-05-26 | 1.380 | 1.390 | 1.370 | 1.380 | 1.339 | 20,997 |
| 2025-05-23 | 1.390 | 1.390 | 1.370 | 1.380 | 1.339 | 14,310 |
| 2025-05-22 | 1.370 | 1.380 | 1.350 | 1.370 | 1.330 | 42,404 |
| 2025-05-21 | 1.410 | 1.410 | 1.400 | 1.410 | 1.369 | 32,230 |
| 2025-05-20 | 1.420 | 1.420 | 1.400 | 1.410 | 1.369 | 27,755 |
| 2025-05-19 | 1.420 | 1.430 | 1.410 | 1.420 | 1.378 | 161,266 |
| 2025-05-16 | 1.450 | 1.460 | 1.440 | 1.450 | 1.407 | 41,368 |
| 2025-05-15 | 1.460 | 1.460 | 1.440 | 1.450 | 1.400 | 384,907 |
| 2025-05-14 | 1.450 | 1.460 | 1.440 | 1.440 | 1.390 | 109,829 |
| 2025-05-13 | 1.420 | 1.430 | 1.410 | 1.430 | 1.380 | 408,816 |
| 2025-05-09 | 1.360 | 1.370 | 1.350 | 1.360 | 1.313 | 53,919 |
| 2025-05-08 | 1.360 | 1.370 | 1.360 | 1.360 | 1.313 | 101,002 |
| 2025-05-07 | 1.370 | 1.370 | 1.350 | 1.370 | 1.322 | 13,802 |
| 2025-05-06 | 1.350 | 1.360 | 1.330 | 1.330 | 1.284 | 75,610 |
← NewerPage 6 of 6 · 360 trading days
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.