Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 99.100 | 100.22 | 97.990 | 98.420 | 94.164 | 8,119,900 |
| 2024-11-14 | 99.430 | 100.02 | 99.140 | 99.230 | 94.356 | 6,441,500 |
| 2024-11-13 | 97.350 | 99.940 | 96.230 | 99.800 | 94.898 | 8,816,300 |
| 2024-11-12 | 100.13 | 100.54 | 98.420 | 98.800 | 93.947 | 8,438,400 |
| 2024-11-11 | 98.000 | 101.41 | 97.950 | 100.31 | 95.383 | 10,313,300 |
| 2024-11-08 | 96.110 | 97.640 | 96.030 | 97.550 | 92.758 | 6,118,700 |
| 2024-11-07 | 96.060 | 96.690 | 95.760 | 96.120 | 91.398 | 6,195,200 |
| 2024-11-06 | 96.970 | 98.230 | 94.780 | 96.080 | 91.360 | 9,708,800 |
| 2024-11-05 | 96.860 | 97.470 | 96.150 | 97.090 | 92.321 | 6,348,300 |
| 2024-11-04 | 98.590 | 98.810 | 96.700 | 97.030 | 92.264 | 7,049,100 |
| 2024-11-01 | 97.600 | 99.800 | 97.370 | 98.870 | 94.013 | 8,860,200 |
| 2024-10-31 | 97.320 | 99.000 | 95.350 | 97.700 | 92.901 | 12,011,500 |
| 2024-10-30 | 97.370 | 98.150 | 96.800 | 97.320 | 92.539 | 9,187,200 |
| 2024-10-29 | 97.740 | 98.050 | 96.350 | 97.390 | 92.606 | 7,664,200 |
| 2024-10-28 | 97.650 | 99.140 | 97.550 | 98.020 | 93.205 | 6,790,900 |
| 2024-10-25 | 97.220 | 97.960 | 96.430 | 97.310 | 92.530 | 9,665,600 |
| 2024-10-24 | 97.690 | 99.420 | 96.850 | 97.150 | 92.378 | 9,828,600 |
| 2024-10-23 | 93.870 | 97.720 | 93.690 | 97.650 | 92.853 | 18,858,800 |
| 2024-10-22 | 96.350 | 97.190 | 95.940 | 96.820 | 92.064 | 6,670,900 |
| 2024-10-21 | 96.950 | 97.200 | 95.890 | 96.450 | 91.712 | 3,994,300 |
| 2024-10-18 | 95.680 | 96.850 | 95.040 | 96.840 | 92.083 | 6,178,300 |
| 2024-10-17 | 95.330 | 96.190 | 94.780 | 95.270 | 90.590 | 5,577,300 |
| 2024-10-16 | 95.450 | 95.840 | 94.090 | 95.460 | 90.771 | 7,537,100 |
| 2024-10-15 | 94.670 | 95.970 | 94.570 | 95.040 | 90.371 | 6,264,100 |
| 2024-10-14 | 95.410 | 95.530 | 94.340 | 94.760 | 90.105 | 4,124,700 |
| 2024-10-11 | 94.140 | 95.960 | 94.010 | 95.550 | 90.856 | 4,834,800 |
| 2024-10-10 | 95.420 | 95.480 | 93.760 | 93.880 | 89.268 | 5,459,500 |
| 2024-10-09 | 96.480 | 96.480 | 95.460 | 95.880 | 91.170 | 3,344,800 |
| 2024-10-08 | 96.050 | 96.880 | 95.280 | 96.210 | 91.484 | 6,595,200 |
| 2024-10-07 | 96.190 | 96.520 | 95.360 | 96.090 | 91.370 | 7,478,900 |
| 2024-10-04 | 96.170 | 96.730 | 95.150 | 96.580 | 91.836 | 6,818,900 |
| 2024-10-03 | 95.640 | 96.390 | 95.310 | 95.560 | 90.866 | 5,556,400 |
| 2024-10-02 | 96.830 | 97.000 | 95.870 | 96.500 | 91.760 | 6,346,000 |
| 2024-10-01 | 97.490 | 98.140 | 96.350 | 97.430 | 92.644 | 7,171,600 |
| 2024-09-30 | 97.390 | 97.690 | 96.410 | 97.490 | 92.701 | 6,436,400 |
| 2024-09-27 | 97.650 | 98.150 | 97.190 | 97.360 | 92.578 | 6,319,900 |
| 2024-09-26 | 98.500 | 99.150 | 97.000 | 97.470 | 92.682 | 9,876,800 |
| 2024-09-25 | 94.260 | 95.960 | 94.220 | 95.620 | 90.923 | 8,632,900 |
| 2024-09-24 | 95.470 | 95.820 | 94.190 | 94.450 | 89.810 | 8,606,800 |
| 2024-09-23 | 96.050 | 96.050 | 94.350 | 95.480 | 90.790 | 8,382,800 |
| 2024-09-20 | 96.850 | 97.060 | 95.320 | 96.050 | 91.332 | 19,541,000 |
| 2024-09-19 | 97.970 | 98.700 | 96.330 | 96.900 | 92.140 | 8,752,600 |
| 2024-09-18 | 95.550 | 97.600 | 95.330 | 96.120 | 91.398 | 8,793,800 |
| 2024-09-17 | 96.490 | 96.540 | 95.200 | 96.440 | 91.703 | 6,281,700 |
| 2024-09-16 | 98.520 | 98.600 | 95.980 | 96.310 | 91.579 | 9,263,400 |
| 2024-09-13 | 99.130 | 99.510 | 98.500 | 98.570 | 93.728 | 9,899,900 |
| 2024-09-12 | 98.460 | 99.310 | 97.340 | 99.280 | 94.403 | 14,653,500 |
| 2024-09-11 | 94.080 | 98.350 | 93.660 | 98.200 | 93.376 | 19,302,900 |
| 2024-09-10 | 92.120 | 93.520 | 91.140 | 93.340 | 88.755 | 7,327,000 |
| 2024-09-09 | 91.220 | 92.360 | 90.410 | 92.210 | 87.681 | 10,089,700 |
| 2024-09-06 | 91.500 | 92.160 | 90.180 | 91.150 | 86.673 | 9,257,000 |
| 2024-09-05 | 92.170 | 93.020 | 91.200 | 91.560 | 87.062 | 8,370,100 |
| 2024-09-04 | 93.370 | 93.980 | 91.970 | 92.330 | 87.795 | 7,193,500 |
| 2024-09-03 | 94.130 | 94.810 | 93.040 | 93.180 | 88.603 | 11,234,000 |
| 2024-08-30 | 94.990 | 95.930 | 94.440 | 94.570 | 89.925 | 7,117,200 |
| 2024-08-29 | 95.470 | 95.830 | 94.280 | 94.860 | 90.200 | 8,781,300 |
| 2024-08-28 | 98.220 | 98.710 | 94.380 | 95.300 | 90.619 | 14,866,300 |
| 2024-08-27 | 95.400 | 98.720 | 95.250 | 98.600 | 93.757 | 17,456,300 |
| 2024-08-26 | 94.200 | 95.930 | 94.180 | 95.630 | 90.933 | 13,882,800 |
| 2024-08-23 | 92.850 | 94.420 | 92.830 | 94.020 | 89.402 | 11,483,700 |
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.