Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 77.100 | 78.320 | 76.830 | 76.880 | 72.664 | 9,268,100 |
| 2024-05-28 | 78.790 | 78.800 | 77.410 | 77.480 | 73.231 | 8,833,300 |
| 2024-05-24 | 78.500 | 79.220 | 78.110 | 78.870 | 74.545 | 10,746,200 |
| 2024-05-23 | 80.100 | 80.700 | 77.640 | 78.310 | 74.016 | 15,841,300 |
| 2024-05-22 | 77.700 | 81.020 | 77.440 | 80.720 | 76.294 | 22,072,200 |
| 2024-05-21 | 77.560 | 78.220 | 77.500 | 77.720 | 73.458 | 8,916,600 |
| 2024-05-20 | 77.680 | 78.320 | 76.710 | 77.540 | 73.288 | 11,183,800 |
| 2024-05-17 | 75.270 | 78.000 | 74.920 | 77.850 | 73.581 | 14,436,500 |
| 2024-05-16 | 75.190 | 75.550 | 74.460 | 75.280 | 71.152 | 10,758,500 |
| 2024-05-15 | 75.900 | 76.030 | 75.320 | 75.700 | 71.010 | 8,826,500 |
| 2024-05-14 | 76.230 | 76.730 | 75.520 | 75.630 | 70.945 | 10,961,100 |
| 2024-05-13 | 76.220 | 76.840 | 75.800 | 76.180 | 71.461 | 10,953,600 |
| 2024-05-10 | 75.310 | 76.310 | 75.060 | 76.110 | 71.395 | 15,761,900 |
| 2024-05-09 | 73.570 | 75.760 | 73.070 | 75.680 | 70.992 | 18,591,500 |
| 2024-05-08 | 72.290 | 74.470 | 72.250 | 73.500 | 68.947 | 24,482,600 |
| 2024-05-07 | 72.850 | 72.850 | 71.800 | 72.500 | 68.009 | 21,901,300 |
| 2024-05-06 | 73.310 | 74.190 | 72.700 | 72.900 | 68.384 | 18,632,200 |
| 2024-05-03 | 75.270 | 75.510 | 72.990 | 73.110 | 68.581 | 22,153,800 |
| 2024-05-02 | 74.900 | 75.150 | 73.350 | 74.930 | 70.288 | 23,883,400 |
| 2024-05-01 | 75.820 | 76.990 | 72.670 | 74.440 | 69.828 | 66,610,700 |
| 2024-04-30 | 87.610 | 88.990 | 87.180 | 88.490 | 83.008 | 14,538,400 |
| 2024-04-29 | 88.240 | 88.610 | 87.860 | 88.330 | 82.858 | 8,522,800 |
| 2024-04-26 | 87.400 | 89.250 | 87.370 | 88.250 | 82.783 | 7,185,300 |
| 2024-04-25 | 89.550 | 89.730 | 87.680 | 87.840 | 82.398 | 7,284,600 |
| 2024-04-24 | 87.060 | 88.940 | 86.950 | 88.750 | 83.252 | 7,183,900 |
| 2024-04-23 | 88.770 | 88.810 | 87.320 | 87.870 | 82.426 | 5,670,500 |
| 2024-04-22 | 88.080 | 88.610 | 87.340 | 88.180 | 82.717 | 8,669,000 |
| 2024-04-19 | 87.150 | 88.080 | 87.120 | 87.610 | 82.182 | 11,900,000 |
| 2024-04-18 | 86.440 | 87.630 | 86.050 | 87.150 | 81.751 | 11,403,300 |
| 2024-04-17 | 86.000 | 86.420 | 85.340 | 86.210 | 80.869 | 6,870,100 |
| 2024-04-16 | 84.820 | 86.190 | 84.420 | 85.420 | 80.128 | 8,866,800 |
| 2024-04-15 | 85.400 | 86.370 | 84.920 | 85.170 | 79.894 | 9,676,900 |
| 2024-04-12 | 85.420 | 85.510 | 84.290 | 84.920 | 79.659 | 8,594,800 |
| 2024-04-11 | 86.000 | 86.310 | 85.260 | 85.900 | 80.578 | 6,841,600 |
| 2024-04-10 | 86.320 | 86.870 | 85.600 | 85.950 | 80.625 | 7,413,900 |
| 2024-04-09 | 87.190 | 87.600 | 86.310 | 87.130 | 81.732 | 6,240,700 |
| 2024-04-08 | 86.970 | 87.360 | 86.360 | 87.190 | 81.789 | 6,322,900 |
| 2024-04-05 | 87.900 | 87.930 | 86.830 | 86.850 | 81.470 | 7,161,400 |
| 2024-04-04 | 89.130 | 89.340 | 87.610 | 87.620 | 82.192 | 8,057,600 |
| 2024-04-03 | 89.600 | 89.840 | 88.650 | 88.700 | 83.205 | 6,316,400 |
| 2024-04-02 | 91.110 | 91.240 | 89.230 | 89.300 | 83.768 | 8,276,800 |
| 2024-04-01 | 91.820 | 92.070 | 91.020 | 91.530 | 85.860 | 4,990,200 |
| 2024-03-28 | 91.790 | 92.240 | 91.300 | 91.390 | 85.728 | 6,784,300 |
| 2024-03-27 | 90.650 | 91.830 | 90.600 | 91.500 | 85.831 | 5,863,700 |
| 2024-03-26 | 90.980 | 91.000 | 90.230 | 90.360 | 84.762 | 6,216,100 |
| 2024-03-25 | 90.650 | 91.120 | 90.470 | 90.670 | 85.053 | 6,903,000 |
| 2024-03-22 | 91.740 | 91.780 | 90.060 | 90.710 | 85.090 | 6,495,000 |
| 2024-03-21 | 92.630 | 93.170 | 91.640 | 91.660 | 85.982 | 6,287,300 |
| 2024-03-20 | 91.790 | 92.630 | 91.520 | 92.600 | 86.863 | 5,804,400 |
| 2024-03-19 | 91.000 | 91.900 | 90.860 | 91.590 | 85.916 | 5,676,500 |
| 2024-03-18 | 90.750 | 91.430 | 90.530 | 91.010 | 85.372 | 7,413,900 |
| 2024-03-15 | 91.600 | 92.020 | 90.100 | 90.120 | 84.537 | 18,136,300 |
| 2024-03-14 | 91.100 | 91.710 | 90.410 | 91.660 | 85.982 | 8,544,800 |
| 2024-03-13 | 92.490 | 92.870 | 90.870 | 91.610 | 85.935 | 8,254,500 |
| 2024-03-12 | 92.000 | 92.720 | 91.210 | 92.400 | 86.676 | 9,444,900 |
| 2024-03-11 | 91.260 | 92.960 | 91.170 | 92.070 | 86.366 | 6,702,300 |
| 2024-03-08 | 90.620 | 91.530 | 90.600 | 91.060 | 85.419 | 7,673,300 |
| 2024-03-07 | 91.620 | 91.760 | 90.310 | 90.950 | 85.316 | 8,792,400 |
| 2024-03-06 | 91.350 | 92.030 | 91.120 | 91.650 | 85.972 | 4,826,900 |
| 2024-03-05 | 92.100 | 92.170 | 91.070 | 91.220 | 85.569 | 7,137,300 |
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.