Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	80.930	81.920	80.600	80.960	78.945	9,525,100
2025-10-31	82.770	82.780	80.220	80.870	78.858	13,598,000
2025-10-30	82.230	86.050	81.250	83.150	81.081	18,337,500
2025-10-29	84.140	84.890	83.280	84.170	82.076	13,881,700
2025-10-28	86.900	87.540	85.310	85.430	83.304	11,545,600
2025-10-27	86.280	87.440	86.110	87.220	85.050	7,164,600
2025-10-24	86.100	86.840	85.860	86.090	83.948	5,844,600
2025-10-23	85.480	85.900	84.980	85.440	83.314	4,565,500
2025-10-22	85.760	86.000	84.900	85.500	83.372	5,286,300
2025-10-21	84.140	86.510	83.650	85.900	83.763	8,262,500
2025-10-20	85.690	86.340	84.430	84.530	82.427	7,679,700
2025-10-17	84.250	85.940	84.020	85.360	83.236	8,527,600
2025-10-16	83.200	84.890	83.040	84.340	82.241	11,552,100
2025-10-15	81.700	83.320	81.570	82.860	80.798	11,094,300
2025-10-14	79.250	81.480	79.030	81.150	79.131	7,510,300
2025-10-13	78.850	80.440	78.510	80.030	78.039	8,052,000
2025-10-10	79.660	81.210	78.410	78.460	76.508	11,129,800
2025-10-09	80.120	80.460	79.430	79.780	77.795	9,075,700
2025-10-08	81.130	81.130	79.930	80.040	78.048	12,397,700
2025-10-07	82.160	82.460	80.790	81.290	79.267	10,070,100
2025-10-06	86.290	86.290	82.060	82.110	80.067	14,996,700
2025-10-03	86.500	86.900	85.960	86.420	84.270	7,634,500
2025-10-02	84.250	87.260	84.030	86.720	84.562	9,461,500
2025-10-01	84.460	85.140	83.960	84.400	82.300	8,155,200
2025-09-30	85.230	85.250	84.180	84.600	82.495	7,574,200
2025-09-29	83.650	85.840	83.550	85.640	83.509	11,222,800
2025-09-26	83.850	84.620	82.900	83.390	81.315	6,955,500
2025-09-25	84.540	84.670	82.890	83.830	81.744	8,670,500
2025-09-24	85.580	85.650	84.130	84.270	82.173	9,664,000
2025-09-23	85.150	86.180	84.850	85.690	83.558	8,765,500
2025-09-22	84.230	85.400	83.690	85.290	83.168	7,881,700
2025-09-19	84.130	85.220	83.380	84.560	82.456	15,315,900
2025-09-18	83.140	83.600	82.630	83.420	81.344	7,163,700
2025-09-17	84.480	84.860	82.960	83.220	81.149	6,632,200
2025-09-16	83.030	84.730	83.000	84.370	82.271	10,244,300
2025-09-15	82.080	83.870	81.980	82.680	80.623	9,685,900
2025-09-12	82.370	82.540	81.200	81.900	79.862	9,996,200
2025-09-11	83.290	83.930	82.130	82.360	80.311	12,046,600
2025-09-10	83.870	84.000	82.770	82.880	80.818	8,108,000
2025-09-09	84.200	84.680	83.270	83.810	81.725	8,635,800
2025-09-08	85.500	85.500	83.680	84.170	82.076	9,213,700
2025-09-05	86.860	87.350	85.060	85.430	83.304	9,047,200
2025-09-04	87.170	87.770	86.390	87.010	84.845	6,799,200
2025-09-03	89.400	89.480	86.290	87.250	85.079	10,201,000
2025-09-02	87.840	89.990	87.180	89.780	87.546	10,466,200
2025-08-29	88.000	88.570	87.400	88.190	85.996	6,315,200
2025-08-28	88.220	88.460	87.600	88.020	85.830	7,905,600
2025-08-27	86.630	88.310	86.500	87.660	85.479	7,677,900
2025-08-26	85.890	87.200	85.570	86.630	84.474	9,315,200
2025-08-25	88.220	88.320	85.710	85.810	83.675	11,013,500
2025-08-22	89.130	89.850	88.310	88.380	86.181	7,625,500
2025-08-21	89.030	89.190	88.110	88.560	86.356	5,669,200
2025-08-20	90.960	91.320	89.450	89.510	87.283	5,814,000
2025-08-19	92.540	92.970	90.730	90.930	88.667	6,815,800
2025-08-18	90.310	93.580	89.900	92.540	90.237	7,376,200
2025-08-15	92.550	92.730	90.370	90.600	88.346	8,059,700
2025-08-14	93.610	93.610	92.080	93.060	90.150	9,803,500
2025-08-13	93.180	94.690	92.740	94.180	91.234	6,493,400
2025-08-12	93.440	94.850	93.080	93.370	90.450	9,669,300
2025-08-11	92.040	92.440	90.490	91.740	88.871	9,504,400

← NewerPage 5 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.