Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 92.850 | 94.420 | 92.830 | 94.020 | 89.402 | 11,483,700 |
| 2024-08-22 | 92.670 | 92.830 | 91.770 | 92.430 | 87.890 | 10,010,300 |
| 2024-08-21 | 92.490 | 93.380 | 92.220 | 92.780 | 88.223 | 6,769,200 |
| 2024-08-20 | 92.290 | 93.820 | 92.130 | 93.010 | 88.441 | 11,536,200 |
| 2024-08-19 | 94.350 | 94.890 | 92.130 | 92.300 | 87.766 | 14,479,000 |
| 2024-08-16 | 93.360 | 95.650 | 93.300 | 94.810 | 90.153 | 16,336,300 |
| 2024-08-15 | 94.120 | 94.960 | 92.980 | 94.880 | 89.677 | 21,109,800 |
| 2024-08-14 | 95.390 | 95.860 | 91.430 | 93.900 | 88.751 | 45,737,800 |
| 2024-08-13 | 91.020 | 96.010 | 90.290 | 95.900 | 90.641 | 157,215,500 |
| 2024-08-12 | 76.530 | 78.430 | 76.290 | 77.030 | 72.806 | 13,123,000 |
| 2024-08-09 | 75.650 | 75.860 | 74.750 | 75.090 | 70.973 | 4,683,600 |
| 2024-08-08 | 75.070 | 76.150 | 74.800 | 75.750 | 71.596 | 8,988,300 |
| 2024-08-07 | 75.300 | 76.830 | 75.160 | 75.290 | 71.162 | 7,297,000 |
| 2024-08-06 | 73.920 | 75.990 | 73.840 | 75.370 | 71.237 | 10,525,500 |
| 2024-08-05 | 73.850 | 75.000 | 72.720 | 73.860 | 69.810 | 12,372,900 |
| 2024-08-02 | 75.110 | 76.670 | 74.920 | 75.880 | 71.719 | 15,185,700 |
| 2024-08-01 | 77.890 | 78.140 | 73.830 | 75.110 | 70.991 | 17,307,200 |
| 2024-07-31 | 79.550 | 81.240 | 77.800 | 77.950 | 73.676 | 18,901,100 |
| 2024-07-30 | 75.250 | 76.050 | 74.850 | 75.940 | 71.776 | 16,163,600 |
| 2024-07-29 | 74.390 | 75.590 | 73.720 | 75.200 | 71.076 | 10,864,700 |
| 2024-07-26 | 73.840 | 75.020 | 73.710 | 74.050 | 69.990 | 12,387,100 |
| 2024-07-25 | 75.060 | 75.770 | 73.260 | 73.320 | 69.300 | 18,973,600 |
| 2024-07-24 | 76.370 | 76.490 | 74.020 | 74.680 | 70.585 | 10,478,200 |
| 2024-07-23 | 77.140 | 77.140 | 76.030 | 76.260 | 72.078 | 9,592,100 |
| 2024-07-22 | 78.330 | 78.470 | 76.010 | 76.550 | 72.352 | 18,851,500 |
| 2024-07-19 | 74.660 | 79.380 | 74.190 | 79.270 | 74.923 | 32,965,900 |
| 2024-07-18 | 74.460 | 75.110 | 73.810 | 74.190 | 70.122 | 10,701,000 |
| 2024-07-17 | 75.220 | 76.130 | 74.550 | 75.100 | 70.982 | 11,567,800 |
| 2024-07-16 | 72.210 | 75.510 | 71.550 | 75.510 | 71.369 | 14,968,700 |
| 2024-07-15 | 74.890 | 74.900 | 72.520 | 72.750 | 68.761 | 9,064,400 |
| 2024-07-12 | 73.800 | 75.060 | 73.380 | 74.830 | 70.727 | 10,559,300 |
| 2024-07-11 | 72.340 | 73.500 | 72.080 | 73.300 | 69.281 | 12,316,100 |
| 2024-07-10 | 72.990 | 73.170 | 72.350 | 72.510 | 68.534 | 11,132,500 |
| 2024-07-09 | 74.630 | 74.640 | 72.730 | 72.750 | 68.761 | 11,816,900 |
| 2024-07-08 | 76.340 | 76.450 | 74.470 | 74.570 | 70.481 | 8,871,200 |
| 2024-07-05 | 76.240 | 76.270 | 75.420 | 76.050 | 71.880 | 9,663,100 |
| 2024-07-03 | 76.840 | 77.040 | 76.070 | 76.260 | 72.078 | 4,906,700 |
| 2024-07-02 | 77.120 | 77.210 | 76.280 | 76.830 | 72.617 | 8,854,100 |
| 2024-07-01 | 77.990 | 78.220 | 76.780 | 77.130 | 72.901 | 6,767,600 |
| 2024-06-28 | 78.720 | 78.880 | 77.610 | 77.850 | 73.581 | 13,207,500 |
| 2024-06-27 | 79.050 | 79.440 | 78.680 | 79.240 | 74.895 | 10,289,600 |
| 2024-06-26 | 79.000 | 79.280 | 78.380 | 79.150 | 74.810 | 10,708,100 |
| 2024-06-25 | 80.000 | 80.750 | 78.870 | 79.280 | 74.933 | 15,821,600 |
| 2024-06-24 | 80.000 | 80.070 | 79.170 | 79.730 | 75.358 | 7,396,600 |
| 2024-06-21 | 80.000 | 80.250 | 79.160 | 79.910 | 75.528 | 25,648,400 |
| 2024-06-20 | 79.820 | 80.780 | 79.670 | 79.720 | 75.349 | 10,183,900 |
| 2024-06-18 | 81.010 | 81.710 | 79.590 | 80.200 | 75.802 | 9,664,500 |
| 2024-06-17 | 79.580 | 81.750 | 79.270 | 81.330 | 76.870 | 9,845,900 |
| 2024-06-14 | 80.000 | 80.400 | 79.110 | 79.650 | 75.282 | 7,192,400 |
| 2024-06-13 | 79.500 | 80.900 | 79.180 | 80.240 | 75.840 | 13,947,300 |
| 2024-06-12 | 79.990 | 80.180 | 79.180 | 79.380 | 75.027 | 8,873,400 |
| 2024-06-11 | 80.920 | 80.970 | 79.750 | 79.890 | 75.509 | 9,024,300 |
| 2024-06-10 | 81.490 | 81.850 | 80.840 | 81.600 | 77.126 | 8,698,600 |
| 2024-06-07 | 81.620 | 82.630 | 80.610 | 81.430 | 76.965 | 10,852,600 |
| 2024-06-06 | 81.150 | 82.930 | 80.920 | 81.470 | 77.003 | 9,237,800 |
| 2024-06-05 | 82.460 | 82.500 | 80.960 | 81.160 | 76.710 | 11,275,300 |
| 2024-06-04 | 81.970 | 83.430 | 81.900 | 82.790 | 78.250 | 12,370,000 |
| 2024-06-03 | 79.680 | 82.120 | 79.620 | 82.080 | 77.579 | 12,443,400 |
| 2024-05-31 | 79.080 | 80.330 | 78.610 | 80.220 | 75.821 | 12,669,700 |
| 2024-05-30 | 77.100 | 78.880 | 77.060 | 78.760 | 74.441 | 9,294,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-04-09 | 2:1 |
| 2005-10-24 | 2:1 |
| 2001-04-30 | 2:1 |
| 1999-03-22 | 2:1 |
| 1995-12-04 | 2:1 |
| 1993-09-30 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.6200 USD |
| 2026-05-15 | 0.6200 USD |
| 2026-02-13 | 0.6200 USD |
| 2025-11-14 | 0.6200 USD |
| 2025-08-15 | 0.6100 USD |
| 2025-05-16 | 0.6100 USD |
| 2025-02-14 | 0.6100 USD |
| 2024-11-15 | 0.6100 USD |
| 2024-08-16 | 0.5700 USD |
| 2024-05-16 | 0.5700 USD |
| 2024-02-08 | 0.5700 USD |
| 2023-11-09 | 0.5700 USD |
| 2023-08-10 | 0.5300 USD |
| 2023-05-11 | 0.5300 USD |
| 2023-02-09 | 0.5300 USD |
| 2022-11-09 | 0.5300 USD |
| 2022-08-11 | 0.4900 USD |
| 2022-05-12 | 0.4900 USD |
| 2022-02-10 | 0.4900 USD |
| 2021-11-10 | 0.4900 USD |
| 2021-08-11 | 0.4500 USD |
| 2021-05-12 | 0.4500 USD |
| 2021-02-17 | 0.4500 USD |
| 2020-11-10 | 0.4500 USD |
| 2020-08-06 | 0.4100 USD |
| 2020-05-07 | 0.4100 USD |
| 2020-02-05 | 0.4100 USD |
| 2019-11-12 | 0.4100 USD |
| 2019-08-07 | 0.3600 USD |
| 2019-05-08 | 0.3600 USD |
| 2019-02-06 | 0.3600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.