Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 85.870 | 87.140 | 85.100 | 86.880 | 83.574 | 11,533,700 |
| 2025-05-12 | 83.650 | 86.540 | 83.640 | 85.670 | 82.411 | 17,241,500 |
| 2025-05-09 | 82.410 | 82.670 | 80.200 | 80.300 | 77.245 | 8,210,700 |
| 2025-05-08 | 83.340 | 83.600 | 81.690 | 82.190 | 79.063 | 8,759,800 |
| 2025-05-07 | 82.970 | 83.230 | 82.140 | 82.710 | 79.563 | 8,224,800 |
| 2025-05-06 | 81.000 | 83.370 | 80.610 | 82.780 | 79.630 | 10,709,500 |
| 2025-05-05 | 84.000 | 84.080 | 81.590 | 81.660 | 78.553 | 13,361,900 |
| 2025-05-02 | 82.590 | 84.830 | 82.050 | 84.690 | 81.468 | 13,512,900 |
| 2025-05-01 | 80.710 | 82.710 | 80.270 | 82.010 | 78.890 | 18,326,700 |
| 2025-04-30 | 76.370 | 80.280 | 75.500 | 80.050 | 77.004 | 41,297,000 |
| 2025-04-29 | 83.640 | 85.070 | 83.200 | 84.850 | 81.622 | 16,356,900 |
| 2025-04-28 | 84.330 | 85.060 | 83.270 | 83.900 | 80.708 | 7,091,400 |
| 2025-04-25 | 83.630 | 83.990 | 82.460 | 83.810 | 80.621 | 5,799,400 |
| 2025-04-24 | 82.390 | 84.140 | 81.580 | 83.860 | 80.669 | 6,798,100 |
| 2025-04-23 | 84.000 | 85.740 | 82.650 | 82.810 | 79.659 | 9,114,400 |
| 2025-04-22 | 81.910 | 83.490 | 81.620 | 81.750 | 78.640 | 10,408,600 |
| 2025-04-21 | 80.360 | 80.820 | 78.130 | 80.680 | 77.610 | 10,595,600 |
| 2025-04-17 | 81.250 | 82.550 | 81.200 | 81.500 | 78.399 | 9,787,500 |
| 2025-04-16 | 83.300 | 83.520 | 79.890 | 80.760 | 77.687 | 13,080,800 |
| 2025-04-15 | 85.500 | 86.060 | 83.460 | 83.710 | 80.525 | 7,088,600 |
| 2025-04-14 | 86.320 | 86.770 | 83.400 | 85.490 | 82.237 | 8,880,500 |
| 2025-04-11 | 84.430 | 85.820 | 82.080 | 85.430 | 82.180 | 10,059,700 |
| 2025-04-10 | 86.110 | 86.580 | 81.670 | 84.600 | 81.381 | 16,209,300 |
| 2025-04-09 | 79.220 | 89.130 | 77.930 | 88.680 | 85.306 | 26,668,100 |
| 2025-04-08 | 83.070 | 83.480 | 78.690 | 79.690 | 76.658 | 20,534,600 |
| 2025-04-07 | 78.630 | 83.270 | 76.150 | 80.000 | 76.956 | 26,099,400 |
| 2025-04-04 | 84.660 | 85.430 | 81.300 | 82.100 | 78.976 | 19,700,100 |
| 2025-04-03 | 93.350 | 93.390 | 87.650 | 88.260 | 84.902 | 20,490,100 |
| 2025-04-02 | 97.410 | 99.750 | 97.410 | 99.410 | 95.628 | 6,043,300 |
| 2025-04-01 | 97.850 | 98.900 | 97.130 | 98.230 | 94.493 | 5,868,400 |
| 2025-03-31 | 96.620 | 98.820 | 94.580 | 98.090 | 94.358 | 11,302,900 |
| 2025-03-28 | 98.000 | 98.490 | 97.060 | 97.730 | 94.012 | 8,066,200 |
| 2025-03-27 | 97.900 | 99.920 | 97.540 | 98.850 | 95.089 | 9,141,000 |
| 2025-03-26 | 96.000 | 98.390 | 96.000 | 97.970 | 94.243 | 9,561,600 |
| 2025-03-25 | 96.190 | 96.970 | 94.770 | 95.880 | 92.232 | 6,984,800 |
| 2025-03-24 | 98.030 | 98.200 | 95.630 | 95.720 | 92.078 | 8,265,000 |
| 2025-03-21 | 97.940 | 98.010 | 96.290 | 97.070 | 93.377 | 11,366,000 |
| 2025-03-20 | 98.850 | 99.690 | 98.670 | 99.280 | 95.503 | 5,952,800 |
| 2025-03-19 | 98.270 | 99.530 | 97.950 | 99.190 | 95.416 | 4,982,700 |
| 2025-03-18 | 99.230 | 99.370 | 97.680 | 98.280 | 94.541 | 7,423,400 |
| 2025-03-17 | 97.710 | 99.450 | 97.000 | 99.080 | 95.310 | 10,131,700 |
| 2025-03-14 | 96.520 | 98.250 | 96.160 | 98.110 | 94.377 | 8,240,900 |
| 2025-03-13 | 98.710 | 98.870 | 95.930 | 96.040 | 92.386 | 9,274,300 |
| 2025-03-12 | 100.30 | 100.30 | 96.970 | 98.690 | 94.935 | 9,461,200 |
| 2025-03-11 | 101.89 | 103.00 | 99.000 | 99.580 | 95.791 | 10,663,500 |
| 2025-03-10 | 105.73 | 106.00 | 99.800 | 101.13 | 97.282 | 15,823,300 |
| 2025-03-07 | 104.73 | 106.86 | 103.44 | 106.48 | 102.43 | 11,637,400 |
| 2025-03-06 | 110.01 | 110.43 | 104.91 | 105.47 | 101.46 | 16,321,700 |
| 2025-03-05 | 111.57 | 112.52 | 110.21 | 111.69 | 107.44 | 11,926,800 |
| 2025-03-04 | 114.99 | 115.27 | 112.00 | 112.06 | 107.80 | 12,482,400 |
| 2025-03-03 | 116.04 | 117.46 | 114.10 | 115.41 | 111.02 | 9,225,500 |
| 2025-02-28 | 115.06 | 116.09 | 114.27 | 115.81 | 111.40 | 11,466,000 |
| 2025-02-27 | 113.00 | 115.70 | 112.80 | 114.49 | 110.13 | 9,013,700 |
| 2025-02-26 | 114.61 | 114.79 | 112.26 | 113.00 | 108.70 | 7,466,800 |
| 2025-02-25 | 113.08 | 115.24 | 112.67 | 114.59 | 110.23 | 11,001,800 |
| 2025-02-24 | 112.34 | 113.91 | 111.89 | 113.19 | 108.88 | 13,120,500 |
| 2025-02-21 | 113.33 | 114.68 | 111.63 | 111.75 | 107.50 | 9,664,700 |
| 2025-02-20 | 112.17 | 113.50 | 111.96 | 113.34 | 109.03 | 6,343,800 |
| 2025-02-19 | 112.44 | 113.34 | 112.34 | 112.49 | 108.21 | 8,268,900 |
| 2025-02-18 | 111.80 | 113.36 | 111.62 | 113.03 | 108.73 | 7,574,100 |
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.