Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 98.740 | 99.500 | 97.840 | 97.890 | 96.764 | 5,311,600 |
| 2026-04-24 | 99.390 | 99.510 | 98.000 | 98.670 | 97.535 | 6,092,500 |
| 2026-04-23 | 99.970 | 100.81 | 99.200 | 99.540 | 98.395 | 4,515,300 |
| 2026-04-22 | 98.080 | 99.660 | 97.570 | 99.520 | 98.375 | 5,730,100 |
| 2026-04-21 | 99.000 | 99.160 | 96.850 | 97.800 | 96.675 | 4,564,200 |
| 2026-04-20 | 99.000 | 99.730 | 98.300 | 98.950 | 97.812 | 6,581,800 |
| 2026-04-17 | 99.070 | 101.43 | 98.910 | 100.00 | 98.850 | 8,133,400 |
| 2026-04-16 | 98.350 | 99.150 | 97.770 | 98.360 | 97.228 | 5,645,500 |
| 2026-04-15 | 98.490 | 99.180 | 97.800 | 98.340 | 97.209 | 5,211,600 |
| 2026-04-14 | 97.880 | 99.000 | 97.560 | 98.470 | 97.337 | 4,995,500 |
| 2026-04-13 | 96.600 | 97.670 | 95.450 | 97.480 | 96.358 | 5,249,200 |
| 2026-04-10 | 97.000 | 97.280 | 96.060 | 96.600 | 95.489 | 5,356,400 |
| 2026-04-09 | 97.000 | 97.910 | 96.180 | 96.920 | 95.805 | 5,320,500 |
| 2026-04-08 | 97.500 | 98.130 | 96.000 | 97.210 | 96.092 | 8,232,300 |
| 2026-04-07 | 94.540 | 95.350 | 93.840 | 95.210 | 94.115 | 6,205,600 |
| 2026-04-06 | 90.000 | 94.820 | 89.820 | 94.780 | 93.690 | 7,236,700 |
| 2026-04-02 | 89.800 | 91.220 | 88.160 | 90.370 | 89.330 | 7,340,000 |
| 2026-04-01 | 90.250 | 91.030 | 89.480 | 90.430 | 89.390 | 8,044,500 |
| 2026-03-31 | 88.000 | 90.100 | 87.460 | 89.590 | 88.559 | 9,564,200 |
| 2026-03-30 | 86.400 | 87.860 | 86.220 | 86.720 | 85.722 | 7,422,100 |
| 2026-03-27 | 90.750 | 90.950 | 85.600 | 86.810 | 85.811 | 12,433,600 |
| 2026-03-26 | 92.310 | 92.760 | 90.730 | 91.220 | 90.171 | 6,134,000 |
| 2026-03-25 | 92.330 | 93.530 | 91.870 | 92.700 | 91.633 | 7,007,500 |
| 2026-03-24 | 93.310 | 93.590 | 91.790 | 91.980 | 90.922 | 6,262,800 |
| 2026-03-23 | 93.810 | 95.020 | 93.590 | 93.830 | 92.750 | 7,438,300 |
| 2026-03-20 | 94.970 | 96.350 | 92.220 | 92.550 | 91.485 | 13,961,900 |
| 2026-03-19 | 92.150 | 96.260 | 91.590 | 95.830 | 94.727 | 10,524,500 |
| 2026-03-18 | 96.190 | 96.930 | 92.560 | 92.660 | 91.594 | 7,598,400 |
| 2026-03-17 | 98.450 | 98.780 | 97.430 | 97.570 | 96.447 | 5,382,700 |
| 2026-03-16 | 99.230 | 99.900 | 97.380 | 97.820 | 96.695 | 6,871,000 |
| 2026-03-13 | 100.64 | 101.22 | 98.860 | 99.150 | 98.009 | 9,400,400 |
| 2026-03-12 | 101.02 | 102.44 | 99.890 | 100.18 | 99.027 | 12,248,300 |
| 2026-03-11 | 101.00 | 101.69 | 99.660 | 101.44 | 100.27 | 8,815,800 |
| 2026-03-10 | 99.370 | 101.14 | 98.260 | 100.77 | 99.611 | 8,005,800 |
| 2026-03-09 | 98.250 | 100.38 | 96.820 | 99.770 | 98.622 | 9,376,800 |
| 2026-03-06 | 97.070 | 99.220 | 95.560 | 98.990 | 97.851 | 10,826,700 |
| 2026-03-05 | 97.120 | 98.930 | 96.940 | 98.690 | 97.555 | 9,608,100 |
| 2026-03-04 | 97.350 | 98.180 | 95.850 | 97.150 | 96.032 | 6,233,400 |
| 2026-03-03 | 94.920 | 97.090 | 94.400 | 96.680 | 95.568 | 7,197,200 |
| 2026-03-02 | 95.710 | 97.110 | 95.500 | 96.760 | 95.647 | 7,250,600 |
| 2026-02-27 | 96.400 | 98.430 | 96.110 | 98.020 | 96.892 | 7,286,900 |
| 2026-02-26 | 98.370 | 99.800 | 97.840 | 98.080 | 96.952 | 6,246,100 |
| 2026-02-25 | 97.270 | 98.200 | 95.900 | 97.930 | 96.803 | 6,294,100 |
| 2026-02-24 | 94.820 | 96.740 | 94.010 | 96.510 | 95.400 | 6,537,300 |
| 2026-02-23 | 96.140 | 97.180 | 93.550 | 94.780 | 93.690 | 7,696,700 |
| 2026-02-20 | 95.210 | 97.780 | 94.900 | 97.490 | 96.368 | 8,788,300 |
| 2026-02-19 | 95.380 | 95.940 | 94.760 | 95.800 | 94.698 | 5,676,700 |
| 2026-02-18 | 95.040 | 96.660 | 94.260 | 95.760 | 94.658 | 6,068,100 |
| 2026-02-17 | 94.900 | 95.510 | 93.620 | 95.390 | 94.293 | 8,660,000 |
| 2026-02-13 | 95.860 | 96.920 | 93.600 | 93.790 | 92.711 | 8,949,000 |
| 2026-02-12 | 100.00 | 101.20 | 96.440 | 96.760 | 95.034 | 9,537,300 |
| 2026-02-11 | 97.740 | 99.320 | 97.330 | 99.120 | 97.352 | 6,949,100 |
| 2026-02-10 | 98.980 | 99.670 | 97.450 | 97.530 | 95.790 | 8,543,500 |
| 2026-02-09 | 99.030 | 99.980 | 98.260 | 98.980 | 97.214 | 7,150,600 |
| 2026-02-06 | 96.300 | 99.580 | 96.000 | 99.450 | 97.676 | 8,067,100 |
| 2026-02-05 | 96.860 | 97.450 | 95.360 | 96.070 | 94.356 | 6,776,700 |
| 2026-02-04 | 93.720 | 97.110 | 93.520 | 96.970 | 95.240 | 9,077,100 |
| 2026-02-03 | 91.620 | 94.400 | 91.290 | 93.040 | 91.380 | 8,361,300 |
| 2026-02-02 | 91.850 | 92.610 | 90.620 | 91.690 | 90.054 | 8,675,100 |
| 2026-01-30 | 92.720 | 93.210 | 91.000 | 91.950 | 90.310 | 10,748,000 |
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.