Starbucks Corp historical data

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

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

← NewerPage 3 of 21 · 1,255 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.