Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 96.760 | 96.900 | 92.610 | 93.880 | 92.205 | 16,602,900 |
| 2026-01-28 | 102.30 | 104.82 | 95.100 | 95.160 | 93.462 | 25,961,600 |
| 2026-01-27 | 95.770 | 96.650 | 95.240 | 95.720 | 94.012 | 16,403,600 |
| 2026-01-26 | 97.210 | 97.970 | 95.790 | 96.330 | 94.612 | 14,106,700 |
| 2026-01-23 | 97.100 | 97.890 | 95.760 | 97.620 | 95.879 | 11,759,800 |
| 2026-01-22 | 96.470 | 97.800 | 94.860 | 95.830 | 94.121 | 14,150,800 |
| 2026-01-21 | 93.820 | 96.520 | 93.730 | 96.430 | 94.710 | 17,118,100 |
| 2026-01-20 | 91.760 | 93.810 | 90.780 | 93.660 | 91.989 | 13,555,200 |
| 2026-01-16 | 93.360 | 93.670 | 92.220 | 92.990 | 91.331 | 8,958,200 |
| 2026-01-15 | 92.070 | 94.170 | 91.640 | 93.280 | 91.616 | 10,001,700 |
| 2026-01-14 | 90.260 | 91.520 | 90.150 | 91.150 | 89.524 | 8,373,200 |
| 2026-01-13 | 89.690 | 90.600 | 89.470 | 90.560 | 88.945 | 5,561,900 |
| 2026-01-12 | 88.400 | 90.230 | 87.600 | 89.960 | 88.355 | 7,289,500 |
| 2026-01-09 | 88.350 | 89.100 | 86.790 | 88.880 | 87.294 | 7,593,200 |
| 2026-01-08 | 85.860 | 89.290 | 85.610 | 88.180 | 86.607 | 8,140,100 |
| 2026-01-07 | 89.020 | 89.380 | 86.470 | 86.690 | 85.144 | 9,547,000 |
| 2026-01-06 | 86.560 | 90.640 | 86.360 | 89.460 | 87.864 | 11,351,100 |
| 2026-01-05 | 83.500 | 87.250 | 83.400 | 86.560 | 85.016 | 9,894,300 |
| 2026-01-02 | 84.220 | 84.960 | 83.020 | 83.970 | 82.472 | 11,334,900 |
| 2025-12-31 | 85.110 | 85.180 | 84.120 | 84.210 | 82.708 | 5,293,400 |
| 2025-12-30 | 85.240 | 85.750 | 85.050 | 85.250 | 83.729 | 4,540,500 |
| 2025-12-29 | 85.120 | 86.790 | 84.980 | 85.570 | 84.044 | 5,352,400 |
| 2025-12-26 | 84.580 | 85.160 | 84.420 | 85.080 | 83.562 | 5,046,200 |
| 2025-12-24 | 83.840 | 84.620 | 83.470 | 84.570 | 83.061 | 3,462,700 |
| 2025-12-23 | 86.020 | 86.140 | 83.380 | 83.860 | 82.364 | 9,511,300 |
| 2025-12-22 | 88.160 | 88.620 | 86.040 | 86.170 | 84.633 | 7,161,600 |
| 2025-12-19 | 89.220 | 89.260 | 88.250 | 88.330 | 86.754 | 16,986,700 |
| 2025-12-18 | 87.690 | 90.580 | 87.300 | 89.420 | 87.825 | 16,466,100 |
| 2025-12-17 | 84.570 | 85.830 | 84.500 | 85.210 | 83.690 | 7,947,000 |
| 2025-12-16 | 85.640 | 86.540 | 84.720 | 85.080 | 83.562 | 7,481,400 |
| 2025-12-15 | 86.000 | 87.560 | 84.660 | 85.400 | 83.877 | 11,718,600 |
| 2025-12-12 | 85.110 | 85.930 | 84.860 | 85.350 | 83.827 | 9,071,500 |
| 2025-12-11 | 84.220 | 85.000 | 83.740 | 84.740 | 83.228 | 6,894,000 |
| 2025-12-10 | 82.210 | 84.000 | 81.970 | 83.850 | 82.354 | 10,539,600 |
| 2025-12-09 | 83.320 | 83.330 | 82.020 | 82.280 | 80.812 | 10,322,900 |
| 2025-12-08 | 85.130 | 85.500 | 83.140 | 83.410 | 81.922 | 10,277,600 |
| 2025-12-05 | 84.910 | 86.510 | 84.800 | 85.120 | 83.602 | 9,402,900 |
| 2025-12-04 | 87.300 | 87.870 | 84.750 | 85.000 | 83.484 | 10,555,100 |
| 2025-12-03 | 85.030 | 87.500 | 84.970 | 87.110 | 85.556 | 9,303,900 |
| 2025-12-02 | 85.030 | 86.000 | 84.220 | 85.200 | 83.680 | 9,001,900 |
| 2025-12-01 | 86.210 | 86.500 | 84.770 | 84.910 | 83.395 | 8,752,100 |
| 2025-11-28 | 87.030 | 87.280 | 86.400 | 87.110 | 85.556 | 3,677,600 |
| 2025-11-26 | 85.500 | 87.290 | 85.500 | 86.700 | 85.153 | 7,602,600 |
| 2025-11-25 | 82.830 | 86.020 | 82.820 | 85.910 | 84.377 | 9,265,300 |
| 2025-11-24 | 85.260 | 85.590 | 82.830 | 83.340 | 81.853 | 10,805,800 |
| 2025-11-21 | 82.520 | 86.580 | 82.520 | 85.350 | 83.827 | 10,227,700 |
| 2025-11-20 | 84.030 | 85.230 | 82.540 | 82.620 | 81.146 | 8,966,300 |
| 2025-11-19 | 83.260 | 84.390 | 83.030 | 83.680 | 82.187 | 6,195,100 |
| 2025-11-18 | 83.610 | 83.840 | 82.340 | 83.330 | 81.843 | 7,189,400 |
| 2025-11-17 | 85.190 | 86.850 | 83.450 | 83.690 | 82.197 | 8,547,200 |
| 2025-11-14 | 85.610 | 86.500 | 84.000 | 84.780 | 83.268 | 13,434,600 |
| 2025-11-13 | 86.760 | 87.290 | 86.190 | 86.440 | 84.289 | 10,507,700 |
| 2025-11-12 | 87.630 | 89.060 | 87.130 | 87.260 | 85.089 | 11,975,800 |
| 2025-11-11 | 84.980 | 87.040 | 84.900 | 86.420 | 84.270 | 9,575,800 |
| 2025-11-10 | 86.060 | 86.150 | 84.030 | 84.600 | 82.495 | 10,507,600 |
| 2025-11-07 | 82.340 | 85.950 | 81.760 | 85.570 | 83.441 | 15,009,900 |
| 2025-11-06 | 82.570 | 83.850 | 81.860 | 82.220 | 80.174 | 10,382,800 |
| 2025-11-05 | 79.600 | 83.110 | 79.040 | 82.880 | 80.818 | 17,996,200 |
| 2025-11-04 | 81.180 | 81.200 | 77.990 | 79.600 | 77.619 | 17,774,600 |
| 2025-11-03 | 80.930 | 81.920 | 80.600 | 80.960 | 78.945 | 9,525,100 |
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.