Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 93.060 | 93.320 | 92.040 | 92.460 | 86.732 | 7,321,000 |
| 2024-03-01 | 94.450 | 94.570 | 92.910 | 93.160 | 87.389 | 7,995,400 |
| 2024-02-29 | 94.500 | 95.100 | 93.980 | 94.900 | 89.021 | 11,221,100 |
| 2024-02-28 | 93.770 | 93.970 | 92.770 | 93.000 | 87.239 | 5,622,400 |
| 2024-02-27 | 94.320 | 94.660 | 93.600 | 94.130 | 88.299 | 5,356,100 |
| 2024-02-26 | 95.360 | 95.570 | 94.250 | 94.280 | 88.439 | 7,043,800 |
| 2024-02-23 | 95.880 | 96.930 | 95.580 | 95.620 | 89.696 | 6,845,200 |
| 2024-02-22 | 94.890 | 96.080 | 94.140 | 95.780 | 89.846 | 8,124,700 |
| 2024-02-21 | 93.860 | 95.770 | 93.770 | 95.020 | 89.133 | 8,284,600 |
| 2024-02-20 | 93.360 | 94.120 | 93.070 | 93.460 | 87.670 | 8,844,500 |
| 2024-02-16 | 93.100 | 94.180 | 92.750 | 93.220 | 87.445 | 5,737,500 |
| 2024-02-15 | 94.030 | 94.240 | 93.000 | 93.220 | 87.445 | 8,878,000 |
| 2024-02-14 | 94.080 | 94.470 | 93.760 | 94.070 | 88.242 | 5,510,600 |
| 2024-02-13 | 94.850 | 95.560 | 93.390 | 93.870 | 88.055 | 8,138,500 |
| 2024-02-12 | 96.920 | 97.140 | 95.380 | 95.470 | 89.556 | 9,224,400 |
| 2024-02-09 | 96.320 | 97.990 | 96.290 | 97.300 | 91.272 | 9,385,600 |
| 2024-02-08 | 95.100 | 96.690 | 93.930 | 96.590 | 90.606 | 9,888,100 |
| 2024-02-07 | 96.240 | 96.660 | 94.430 | 95.310 | 88.871 | 9,078,000 |
| 2024-02-06 | 92.500 | 95.700 | 92.350 | 95.670 | 89.206 | 11,531,500 |
| 2024-02-05 | 92.780 | 92.870 | 91.900 | 92.510 | 86.260 | 7,335,800 |
| 2024-02-02 | 92.690 | 93.610 | 91.670 | 92.990 | 86.708 | 11,366,600 |
| 2024-02-01 | 93.100 | 93.600 | 91.870 | 93.370 | 87.062 | 15,001,500 |
| 2024-01-31 | 98.280 | 98.360 | 93.020 | 93.030 | 86.745 | 26,751,800 |
| 2024-01-30 | 93.000 | 94.680 | 92.590 | 94.080 | 87.724 | 17,625,200 |
| 2024-01-29 | 93.020 | 93.930 | 92.240 | 93.800 | 87.463 | 12,728,100 |
| 2024-01-26 | 92.920 | 93.490 | 92.410 | 92.800 | 86.530 | 9,229,400 |
| 2024-01-25 | 92.220 | 92.650 | 91.720 | 92.610 | 86.353 | 11,991,500 |
| 2024-01-24 | 92.550 | 92.840 | 91.990 | 92.040 | 85.822 | 7,661,400 |
| 2024-01-23 | 93.030 | 93.650 | 91.770 | 91.970 | 85.756 | 10,227,100 |
| 2024-01-22 | 93.800 | 93.920 | 92.810 | 93.070 | 86.782 | 9,421,000 |
| 2024-01-19 | 93.180 | 94.240 | 92.640 | 93.860 | 87.519 | 9,565,900 |
| 2024-01-18 | 91.960 | 93.430 | 91.820 | 93.340 | 87.034 | 7,549,500 |
| 2024-01-17 | 91.660 | 91.960 | 91.400 | 91.770 | 85.570 | 6,672,900 |
| 2024-01-16 | 92.660 | 92.730 | 91.730 | 92.700 | 86.437 | 7,493,400 |
| 2024-01-12 | 93.230 | 93.400 | 91.770 | 91.980 | 85.766 | 5,641,200 |
| 2024-01-11 | 93.330 | 93.640 | 91.900 | 92.940 | 86.661 | 6,483,600 |
| 2024-01-10 | 93.010 | 93.690 | 92.880 | 93.500 | 87.183 | 5,847,700 |
| 2024-01-09 | 93.610 | 93.730 | 92.860 | 93.090 | 86.801 | 6,348,500 |
| 2024-01-08 | 93.020 | 94.570 | 92.950 | 94.190 | 87.826 | 7,536,900 |
| 2024-01-05 | 93.330 | 93.580 | 92.480 | 92.990 | 86.708 | 7,191,000 |
| 2024-01-04 | 93.100 | 94.580 | 93.000 | 93.550 | 87.230 | 7,118,600 |
| 2024-01-03 | 93.960 | 94.240 | 93.060 | 93.230 | 86.931 | 7,161,700 |
| 2024-01-02 | 95.450 | 95.950 | 93.620 | 93.670 | 87.342 | 8,859,700 |
| 2023-12-29 | 95.880 | 96.350 | 95.350 | 96.010 | 89.523 | 6,135,700 |
| 2023-12-28 | 95.500 | 95.970 | 95.110 | 95.930 | 89.449 | 4,518,300 |
| 2023-12-27 | 95.690 | 95.780 | 94.790 | 95.290 | 88.852 | 4,959,300 |
| 2023-12-26 | 95.340 | 95.690 | 94.960 | 95.670 | 89.206 | 3,709,500 |
| 2023-12-22 | 94.890 | 95.830 | 94.340 | 95.280 | 88.843 | 6,361,000 |
| 2023-12-21 | 95.080 | 95.440 | 94.470 | 95.330 | 88.889 | 7,097,200 |
| 2023-12-20 | 96.360 | 96.880 | 94.650 | 94.710 | 88.311 | 10,057,400 |
| 2023-12-19 | 96.940 | 98.050 | 96.940 | 97.720 | 91.118 | 5,992,900 |
| 2023-12-18 | 97.240 | 97.320 | 95.920 | 96.560 | 90.036 | 6,146,400 |
| 2023-12-15 | 97.840 | 98.240 | 96.560 | 96.750 | 90.213 | 12,466,000 |
| 2023-12-14 | 98.720 | 98.790 | 97.150 | 97.840 | 91.230 | 9,764,800 |
| 2023-12-13 | 98.500 | 98.640 | 96.820 | 98.110 | 91.482 | 7,741,900 |
| 2023-12-12 | 98.440 | 98.600 | 97.430 | 98.150 | 91.519 | 6,313,800 |
| 2023-12-11 | 97.220 | 99.010 | 97.220 | 98.120 | 91.491 | 7,639,100 |
| 2023-12-08 | 96.080 | 96.860 | 95.810 | 96.610 | 90.083 | 7,125,200 |
| 2023-12-07 | 97.250 | 97.700 | 96.270 | 96.440 | 89.924 | 7,858,300 |
| 2023-12-06 | 95.950 | 97.170 | 95.470 | 97.020 | 90.465 | 12,115,000 |
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.