Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 112.82 | 113.47 | 112.03 | 112.55 | 108.27 | 9,115,000 |
| 2025-02-13 | 113.12 | 113.40 | 111.53 | 113.00 | 108.11 | 10,046,300 |
| 2025-02-12 | 110.56 | 113.19 | 110.40 | 113.04 | 108.15 | 7,269,400 |
| 2025-02-11 | 110.88 | 112.08 | 110.61 | 111.03 | 106.23 | 4,683,100 |
| 2025-02-10 | 112.58 | 112.58 | 111.00 | 111.45 | 106.63 | 8,348,400 |
| 2025-02-07 | 111.43 | 112.62 | 110.06 | 112.20 | 107.35 | 11,502,400 |
| 2025-02-06 | 112.05 | 112.31 | 111.05 | 111.70 | 106.87 | 11,967,300 |
| 2025-02-05 | 110.18 | 112.42 | 109.86 | 112.25 | 107.40 | 12,826,000 |
| 2025-02-04 | 108.67 | 111.07 | 108.13 | 110.60 | 105.82 | 11,123,700 |
| 2025-02-03 | 105.72 | 108.44 | 105.52 | 108.16 | 103.48 | 8,894,100 |
| 2025-01-31 | 109.00 | 109.36 | 107.50 | 107.68 | 103.02 | 19,136,900 |
| 2025-01-30 | 109.00 | 110.34 | 108.03 | 109.00 | 104.29 | 15,023,000 |
| 2025-01-29 | 102.70 | 110.08 | 102.68 | 108.58 | 103.88 | 40,769,300 |
| 2025-01-28 | 98.940 | 100.68 | 98.590 | 100.41 | 96.068 | 14,736,500 |
| 2025-01-27 | 98.520 | 100.33 | 98.100 | 100.02 | 95.695 | 9,654,900 |
| 2025-01-24 | 97.790 | 99.010 | 97.620 | 98.810 | 94.537 | 6,957,100 |
| 2025-01-23 | 98.000 | 98.030 | 97.020 | 97.990 | 93.753 | 7,901,800 |
| 2025-01-22 | 97.980 | 98.540 | 97.460 | 97.730 | 93.504 | 7,678,900 |
| 2025-01-21 | 95.410 | 98.580 | 95.410 | 97.980 | 93.743 | 8,803,100 |
| 2025-01-17 | 95.580 | 95.860 | 95.100 | 95.130 | 91.017 | 8,361,900 |
| 2025-01-16 | 92.870 | 94.770 | 92.870 | 94.430 | 90.347 | 6,548,200 |
| 2025-01-15 | 94.100 | 94.470 | 92.950 | 93.080 | 89.055 | 4,554,700 |
| 2025-01-14 | 94.010 | 94.890 | 92.520 | 93.070 | 89.046 | 6,406,200 |
| 2025-01-13 | 92.270 | 93.590 | 91.380 | 93.510 | 89.467 | 6,912,100 |
| 2025-01-10 | 92.190 | 92.790 | 91.930 | 92.250 | 88.261 | 6,550,300 |
| 2025-01-08 | 92.970 | 93.010 | 92.010 | 92.600 | 88.596 | 6,243,700 |
| 2025-01-07 | 92.780 | 93.650 | 91.860 | 92.840 | 88.826 | 6,638,300 |
| 2025-01-06 | 92.040 | 94.500 | 91.940 | 93.130 | 89.103 | 8,768,100 |
| 2025-01-03 | 92.400 | 93.120 | 91.800 | 92.580 | 88.577 | 4,964,900 |
| 2025-01-02 | 91.550 | 92.660 | 91.410 | 92.170 | 88.185 | 8,640,900 |
| 2024-12-31 | 90.730 | 91.770 | 90.590 | 91.250 | 87.304 | 4,220,700 |
| 2024-12-30 | 91.290 | 91.320 | 89.840 | 90.580 | 86.663 | 8,404,500 |
| 2024-12-27 | 90.900 | 93.200 | 90.880 | 92.250 | 88.261 | 8,200,400 |
| 2024-12-26 | 89.370 | 92.050 | 89.370 | 91.860 | 87.888 | 7,538,700 |
| 2024-12-24 | 87.400 | 89.920 | 87.170 | 89.910 | 86.022 | 5,422,000 |
| 2024-12-23 | 87.500 | 87.880 | 86.300 | 87.440 | 83.659 | 11,203,700 |
| 2024-12-20 | 87.860 | 89.160 | 87.070 | 87.970 | 84.166 | 26,477,500 |
| 2024-12-19 | 90.240 | 91.580 | 88.670 | 88.760 | 84.922 | 14,628,400 |
| 2024-12-18 | 91.770 | 92.250 | 89.640 | 89.900 | 86.013 | 10,886,600 |
| 2024-12-17 | 93.010 | 93.940 | 92.050 | 92.090 | 88.108 | 8,536,100 |
| 2024-12-16 | 96.950 | 97.000 | 93.100 | 93.120 | 89.093 | 12,395,900 |
| 2024-12-13 | 97.340 | 98.080 | 96.940 | 97.420 | 93.208 | 5,910,900 |
| 2024-12-12 | 98.220 | 98.970 | 97.420 | 97.820 | 93.590 | 6,375,900 |
| 2024-12-11 | 98.500 | 99.390 | 97.980 | 98.420 | 94.164 | 8,007,300 |
| 2024-12-10 | 99.140 | 99.250 | 97.940 | 98.160 | 93.916 | 8,192,500 |
| 2024-12-09 | 100.07 | 100.57 | 98.520 | 99.310 | 95.016 | 7,271,600 |
| 2024-12-06 | 98.930 | 100.62 | 98.440 | 100.11 | 95.781 | 6,297,000 |
| 2024-12-05 | 101.00 | 101.30 | 99.190 | 99.230 | 94.939 | 7,194,800 |
| 2024-12-04 | 100.89 | 101.99 | 100.37 | 100.70 | 96.346 | 6,151,100 |
| 2024-12-03 | 101.09 | 102.12 | 99.890 | 101.57 | 97.178 | 7,101,500 |
| 2024-12-02 | 102.00 | 102.21 | 99.870 | 101.51 | 97.121 | 6,103,200 |
| 2024-11-29 | 101.37 | 102.50 | 101.27 | 102.46 | 98.030 | 3,419,300 |
| 2024-11-27 | 100.75 | 102.03 | 100.72 | 101.51 | 97.121 | 4,857,800 |
| 2024-11-26 | 101.99 | 102.09 | 100.47 | 100.68 | 96.327 | 6,558,300 |
| 2024-11-25 | 102.93 | 103.32 | 101.78 | 101.84 | 97.436 | 8,839,600 |
| 2024-11-22 | 100.00 | 102.56 | 99.770 | 102.50 | 98.068 | 6,563,300 |
| 2024-11-21 | 99.500 | 100.33 | 98.490 | 100.06 | 95.733 | 6,760,600 |
| 2024-11-20 | 98.000 | 98.750 | 97.110 | 98.260 | 94.011 | 7,527,700 |
| 2024-11-19 | 99.790 | 100.30 | 98.200 | 98.350 | 94.097 | 9,176,200 |
| 2024-11-18 | 98.440 | 100.61 | 97.930 | 100.40 | 96.059 | 7,041,500 |
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.