Starbucks Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	102.78	103.44	101.93	103.21	102.62	6,981,400
2026-07-22	104.03	105.72	102.91	103.98	103.39	5,599,800
2026-07-21	105.06	105.49	103.92	104.45	103.85	5,996,000
2026-07-20	105.72	106.65	103.22	104.81	104.21	6,163,000
2026-07-17	108.95	109.23	105.08	105.49	104.89	7,633,400
2026-07-16	106.00	108.71	105.54	108.37	107.75	6,233,800
2026-07-15	106.35	107.41	104.71	105.11	104.51	4,786,100
2026-07-14	107.61	108.48	106.15	106.17	105.56	5,153,200
2026-07-13	106.34	108.24	105.95	107.34	106.73	6,278,500
2026-07-10	106.30	107.56	105.55	106.01	105.40	4,686,900
2026-07-09	103.65	107.45	103.21	106.41	105.80	7,012,700
2026-07-08	104.29	104.30	101.85	103.87	103.28	7,084,100
2026-07-07	103.57	105.75	102.89	103.61	103.02	5,556,600
2026-07-06	103.86	104.45	100.09	102.11	101.53	7,404,200
2026-07-02	104.00	105.75	103.18	104.27	103.67	7,950,200
2026-07-01	102.44	103.76	101.40	103.39	102.80	7,464,100
2026-06-30	103.98	104.58	102.13	102.19	101.61	7,140,000
2026-06-29	104.81	104.96	103.21	104.06	103.47	6,788,800
2026-06-26	103.44	104.92	102.71	104.60	104.00	17,150,800
2026-06-25	103.10	104.29	102.74	103.16	102.57	6,853,500
2026-06-24	101.24	104.66	101.24	103.53	102.94	6,989,500
2026-06-23	100.46	101.33	99.250	101.05	100.47	6,001,600
2026-06-22	100.65	101.80	99.960	100.15	99.578	5,731,000
2026-06-18	100.56	101.52	99.530	100.65	100.08	10,603,900
2026-06-17	100.54	101.81	98.690	99.820	99.250	6,932,300
2026-06-16	101.76	102.56	100.46	101.68	101.10	6,646,100
2026-06-15	103.49	103.61	101.41	101.59	101.01	7,054,400
2026-06-12	102.78	103.69	101.80	103.04	102.45	5,305,500
2026-06-11	98.960	102.56	98.890	102.28	101.70	10,434,800
2026-06-10	97.580	99.560	96.900	98.760	98.196	8,724,700
2026-06-09	95.150	98.440	94.970	97.410	96.854	10,619,700
2026-06-08	94.840	95.770	94.470	94.820	94.278	7,306,400
2026-06-05	94.290	95.990	93.640	95.290	94.746	7,623,300
2026-06-04	97.790	98.240	93.810	94.140	93.602	7,524,400
2026-06-03	95.480	98.200	95.220	95.890	95.342	8,541,800
2026-06-02	95.800	97.900	95.400	95.510	94.965	9,546,600
2026-06-01	98.250	98.340	95.590	96.510	95.959	8,191,500
2026-05-29	100.50	100.91	98.580	99.160	98.594	8,206,600
2026-05-28	101.74	102.25	100.37	100.75	100.17	6,261,500
2026-05-27	101.78	102.77	100.13	102.10	101.52	8,901,400
2026-05-26	103.08	103.97	100.80	101.42	100.84	9,099,100
2026-05-22	104.04	104.30	102.39	103.11	102.52	9,095,700
2026-05-21	105.86	106.16	103.62	104.13	103.54	8,342,800
2026-05-20	106.38	107.46	105.41	106.50	105.89	6,632,500
2026-05-19	105.54	107.56	105.11	106.38	105.77	5,265,800
2026-05-18	106.79	108.11	105.84	106.60	105.99	6,587,800
2026-05-15	105.75	107.88	105.00	106.82	106.21	6,463,900
2026-05-14	108.13	108.88	106.35	106.40	105.18	9,941,400
2026-05-13	106.77	108.05	105.47	105.95	104.73	8,638,900
2026-05-12	105.57	107.16	104.34	106.58	105.35	6,366,000
2026-05-11	104.95	108.04	104.95	105.74	104.52	6,499,500
2026-05-08	104.42	105.43	104.25	104.93	103.72	4,538,300
2026-05-07	105.95	106.10	102.94	104.26	103.06	9,179,300
2026-05-06	104.75	107.55	104.40	106.44	105.22	8,665,700
2026-05-05	104.76	106.07	104.35	104.94	103.73	6,458,500
2026-05-04	105.80	106.68	104.69	104.97	103.76	5,487,700
2026-05-01	105.70	107.52	105.43	105.90	104.68	6,362,300
2026-04-30	105.55	105.95	103.83	105.33	104.12	9,485,900
2026-04-29	102.00	107.27	100.08	105.50	104.29	25,449,200
2026-04-28	98.480	98.680	96.450	97.280	96.161	10,383,500

← NewerPage 2 of 3 · 126 trading daysOlder →

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.