Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 90.770 | 92.210 | 90.750 | 92.120 | 89.239 | 8,035,300 |
| 2025-08-07 | 89.730 | 91.360 | 89.490 | 91.020 | 88.173 | 9,891,800 |
| 2025-08-06 | 90.210 | 90.360 | 88.820 | 88.990 | 86.207 | 7,869,100 |
| 2025-08-05 | 89.650 | 90.560 | 89.310 | 90.200 | 87.379 | 6,994,400 |
| 2025-08-04 | 87.080 | 90.110 | 86.940 | 89.780 | 86.972 | 12,500,400 |
| 2025-08-01 | 88.390 | 88.500 | 85.490 | 86.860 | 84.143 | 16,221,300 |
| 2025-07-31 | 91.600 | 93.070 | 88.430 | 89.160 | 86.372 | 16,565,400 |
| 2025-07-30 | 97.830 | 98.890 | 90.070 | 92.760 | 89.859 | 44,794,700 |
| 2025-07-29 | 93.250 | 94.390 | 91.780 | 92.960 | 90.053 | 20,923,600 |
| 2025-07-28 | 94.930 | 95.740 | 93.460 | 93.670 | 90.740 | 10,333,600 |
| 2025-07-25 | 93.400 | 94.480 | 92.310 | 94.420 | 91.467 | 7,224,100 |
| 2025-07-24 | 95.500 | 95.580 | 93.420 | 93.700 | 90.770 | 7,897,600 |
| 2025-07-23 | 97.350 | 98.180 | 95.540 | 95.920 | 92.920 | 11,275,300 |
| 2025-07-22 | 92.950 | 97.160 | 92.850 | 96.940 | 93.908 | 9,992,400 |
| 2025-07-21 | 94.300 | 95.290 | 92.610 | 92.660 | 89.762 | 7,217,300 |
| 2025-07-18 | 94.040 | 94.460 | 93.250 | 93.800 | 90.866 | 5,172,800 |
| 2025-07-17 | 90.730 | 93.290 | 90.570 | 93.190 | 90.275 | 8,589,000 |
| 2025-07-16 | 92.660 | 93.280 | 91.560 | 92.510 | 89.617 | 7,136,900 |
| 2025-07-15 | 93.620 | 94.300 | 92.150 | 92.480 | 89.588 | 8,567,900 |
| 2025-07-14 | 93.680 | 93.960 | 92.270 | 93.420 | 90.498 | 6,048,300 |
| 2025-07-11 | 94.370 | 95.320 | 94.140 | 94.940 | 91.971 | 6,339,800 |
| 2025-07-10 | 94.880 | 95.740 | 93.550 | 95.150 | 92.174 | 6,913,600 |
| 2025-07-09 | 97.550 | 97.890 | 94.660 | 95.250 | 92.271 | 8,322,400 |
| 2025-07-08 | 94.060 | 95.750 | 93.780 | 94.940 | 91.971 | 6,985,700 |
| 2025-07-07 | 94.160 | 94.950 | 92.970 | 93.640 | 90.711 | 5,311,200 |
| 2025-07-03 | 94.200 | 94.650 | 93.760 | 94.440 | 91.486 | 3,557,300 |
| 2025-07-02 | 95.280 | 95.300 | 93.350 | 94.180 | 91.234 | 7,942,300 |
| 2025-07-01 | 91.540 | 95.860 | 91.540 | 94.920 | 91.951 | 9,828,400 |
| 2025-06-30 | 92.420 | 94.160 | 91.080 | 91.630 | 88.764 | 10,083,300 |
| 2025-06-27 | 91.770 | 92.720 | 90.330 | 92.110 | 89.229 | 21,491,600 |
| 2025-06-26 | 92.100 | 92.200 | 90.420 | 91.840 | 88.968 | 6,571,600 |
| 2025-06-25 | 91.760 | 92.000 | 90.620 | 91.100 | 88.251 | 6,929,600 |
| 2025-06-24 | 92.910 | 93.840 | 90.310 | 91.500 | 88.638 | 11,373,900 |
| 2025-06-23 | 93.200 | 93.210 | 90.740 | 92.340 | 89.452 | 7,533,000 |
| 2025-06-20 | 93.080 | 93.800 | 92.400 | 93.120 | 90.208 | 9,197,000 |
| 2025-06-18 | 91.880 | 92.580 | 91.230 | 92.280 | 89.394 | 7,319,300 |
| 2025-06-17 | 93.160 | 93.210 | 90.790 | 91.590 | 88.726 | 6,183,000 |
| 2025-06-16 | 93.980 | 94.430 | 92.940 | 93.480 | 90.556 | 5,871,000 |
| 2025-06-13 | 93.500 | 94.610 | 93.160 | 93.260 | 90.343 | 7,119,900 |
| 2025-06-12 | 94.680 | 95.070 | 93.970 | 94.320 | 91.370 | 7,183,300 |
| 2025-06-11 | 92.110 | 95.910 | 92.000 | 95.390 | 92.407 | 14,835,500 |
| 2025-06-10 | 89.900 | 91.890 | 89.530 | 91.430 | 88.571 | 6,911,100 |
| 2025-06-09 | 89.080 | 91.140 | 89.080 | 90.670 | 87.834 | 8,097,300 |
| 2025-06-06 | 88.400 | 89.890 | 88.240 | 89.640 | 86.836 | 8,772,900 |
| 2025-06-05 | 88.180 | 88.410 | 86.860 | 86.990 | 84.269 | 8,476,100 |
| 2025-06-04 | 86.630 | 88.540 | 86.020 | 88.110 | 85.354 | 8,740,900 |
| 2025-06-03 | 85.070 | 87.490 | 84.400 | 86.600 | 83.892 | 8,287,700 |
| 2025-06-02 | 83.280 | 85.300 | 83.190 | 85.190 | 82.526 | 8,258,900 |
| 2025-05-30 | 83.940 | 84.270 | 83.190 | 83.950 | 81.324 | 7,394,100 |
| 2025-05-29 | 84.900 | 85.700 | 83.700 | 84.050 | 81.421 | 10,308,700 |
| 2025-05-28 | 87.430 | 87.600 | 84.540 | 86.000 | 83.310 | 12,328,500 |
| 2025-05-27 | 85.430 | 87.090 | 85.220 | 87.010 | 84.289 | 10,922,300 |
| 2025-05-23 | 82.580 | 84.830 | 82.570 | 84.400 | 81.760 | 7,088,200 |
| 2025-05-22 | 83.220 | 84.480 | 82.720 | 83.970 | 81.344 | 8,440,400 |
| 2025-05-21 | 84.410 | 85.510 | 82.510 | 82.980 | 80.385 | 10,875,400 |
| 2025-05-20 | 84.520 | 86.150 | 84.450 | 85.590 | 82.913 | 9,310,600 |
| 2025-05-19 | 84.450 | 85.140 | 84.110 | 84.610 | 81.964 | 9,568,100 |
| 2025-05-16 | 86.620 | 86.910 | 84.280 | 85.570 | 82.894 | 13,109,500 |
| 2025-05-15 | 86.540 | 87.780 | 85.820 | 87.260 | 83.940 | 13,721,900 |
| 2025-05-14 | 86.710 | 87.630 | 85.740 | 86.540 | 83.247 | 12,741,500 |
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.