Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.370 | 97.980 | 96.480 | 97.520 | 97.520 | 9,373,600 |
| 2026-10-15 | 94.820 | 97.010 | 94.810 | 96.880 | 96.880 | 15,377,700 |
| 2026-10-14 | 92.000 | 93.420 | 91.310 | 93.250 | 93.250 | 6,784,400 |
| 2026-10-13 | 92.330 | 92.700 | 90.520 | 92.000 | 92.000 | 9,750,400 |
| 2026-10-12 | 91.210 | 92.440 | 90.710 | 92.290 | 92.290 | 10,975,200 |
| 2026-10-09 | 93.000 | 93.490 | 90.690 | 90.750 | 90.750 | 12,763,400 |
| 2026-10-08 | 93.000 | 94.170 | 87.350 | 93.210 | 93.210 | 30,310,600 |
| 2026-10-07 | 96.220 | 96.280 | 93.190 | 93.580 | 93.580 | 9,423,700 |
| 2026-10-06 | 94.050 | 96.730 | 93.810 | 96.110 | 96.110 | 6,261,400 |
| 2026-10-05 | 94.760 | 95.000 | 93.550 | 94.430 | 94.430 | 8,822,700 |
| 2026-10-02 | 95.080 | 95.290 | 94.270 | 94.710 | 94.710 | 6,366,300 |
| 2026-10-01 | 94.040 | 94.990 | 93.770 | 94.880 | 94.880 | 5,146,300 |
| 2026-09-30 | 95.550 | 95.890 | 93.950 | 93.960 | 93.960 | 5,744,500 |
| 2026-09-29 | 95.030 | 95.890 | 94.340 | 95.430 | 95.430 | 6,927,100 |
| 2026-09-28 | 94.260 | 96.200 | 93.780 | 95.270 | 95.270 | 7,418,900 |
| 2026-09-25 | 94.100 | 94.920 | 93.530 | 94.860 | 94.860 | 7,282,400 |
| 2026-09-24 | 93.900 | 94.500 | 92.760 | 93.650 | 93.650 | 7,230,500 |
| 2026-09-23 | 95.020 | 95.500 | 93.150 | 94.140 | 94.140 | 8,252,400 |
| 2026-09-22 | 95.920 | 96.080 | 94.630 | 95.110 | 95.110 | 8,284,200 |
| 2026-09-21 | 95.130 | 96.440 | 93.630 | 94.900 | 94.900 | 7,181,200 |
| 2026-09-18 | 96.400 | 96.560 | 95.110 | 95.830 | 95.830 | 13,095,200 |
| 2026-09-17 | 98.110 | 98.680 | 96.300 | 96.670 | 96.670 | 6,640,300 |
| 2026-09-16 | 97.390 | 98.340 | 96.070 | 97.340 | 97.340 | 9,300,900 |
| 2026-09-15 | 98.900 | 98.900 | 96.040 | 96.580 | 96.580 | 6,798,600 |
| 2026-09-14 | 98.790 | 99.880 | 98.200 | 99.070 | 99.070 | 5,814,700 |
| 2026-09-11 | 100.28 | 100.41 | 98.460 | 98.740 | 98.740 | 5,570,200 |
| 2026-09-10 | 100.37 | 101.67 | 98.780 | 99.220 | 99.220 | 6,980,100 |
| 2026-09-09 | 100.64 | 101.08 | 99.690 | 100.04 | 100.04 | 5,929,100 |
| 2026-09-08 | 104.68 | 104.76 | 101.75 | 102.01 | 102.01 | 6,257,600 |
| 2026-09-04 | 105.60 | 106.30 | 104.36 | 104.47 | 104.47 | 4,600,800 |
| 2026-09-03 | 107.32 | 107.57 | 105.22 | 105.82 | 105.82 | 4,217,700 |
| 2026-09-02 | 106.18 | 107.90 | 105.63 | 106.72 | 106.72 | 5,204,200 |
| 2026-09-01 | 106.12 | 107.18 | 105.39 | 106.15 | 106.15 | 4,628,400 |
| 2026-08-31 | 107.52 | 107.73 | 106.01 | 106.25 | 106.25 | 7,211,300 |
| 2026-08-28 | 107.79 | 108.70 | 107.26 | 107.85 | 107.85 | 4,832,200 |
| 2026-08-27 | 108.57 | 108.74 | 106.77 | 107.26 | 107.26 | 6,418,200 |
| 2026-08-26 | 106.13 | 108.58 | 105.42 | 108.49 | 108.49 | 6,049,100 |
| 2026-08-25 | 106.85 | 107.14 | 105.36 | 105.76 | 105.76 | 5,785,200 |
| 2026-08-24 | 107.22 | 107.81 | 105.68 | 107.49 | 107.49 | 6,781,200 |
| 2026-08-21 | 104.51 | 107.41 | 103.37 | 107.08 | 107.08 | 5,550,000 |
| 2026-08-20 | 104.38 | 105.74 | 102.97 | 103.99 | 103.99 | 7,583,100 |
| 2026-08-19 | 106.67 | 108.24 | 104.59 | 104.98 | 104.98 | 6,815,500 |
| 2026-08-18 | 109.07 | 109.23 | 105.92 | 106.01 | 106.01 | 5,351,000 |
| 2026-08-17 | 106.46 | 108.33 | 106.41 | 107.92 | 107.92 | 5,935,300 |
| 2026-08-14 | 107.62 | 108.82 | 107.47 | 107.69 | 107.69 | 3,499,100 |
| 2026-08-13 | 109.17 | 110.51 | 108.45 | 108.55 | 107.93 | 5,190,000 |
| 2026-08-12 | 106.91 | 108.57 | 105.88 | 108.49 | 107.87 | 3,924,100 |
| 2026-08-11 | 104.56 | 106.89 | 104.13 | 106.66 | 106.05 | 5,013,300 |
| 2026-08-10 | 105.48 | 105.91 | 104.28 | 104.65 | 104.05 | 4,947,400 |
| 2026-08-07 | 104.03 | 106.85 | 103.67 | 105.58 | 104.98 | 6,378,200 |
| 2026-08-06 | 106.14 | 106.29 | 103.69 | 105.16 | 104.56 | 6,029,500 |
| 2026-08-05 | 105.99 | 106.42 | 104.29 | 106.00 | 105.39 | 7,857,400 |
| 2026-08-04 | 103.06 | 105.66 | 101.80 | 104.97 | 104.37 | 9,530,900 |
| 2026-08-03 | 107.70 | 108.36 | 103.30 | 103.37 | 102.78 | 8,830,000 |
| 2026-07-31 | 106.58 | 108.16 | 104.59 | 105.25 | 104.65 | 12,393,200 |
| 2026-07-30 | 107.22 | 108.46 | 103.63 | 105.85 | 105.25 | 23,417,700 |
| 2026-07-29 | 103.67 | 104.91 | 103.13 | 104.14 | 103.55 | 12,546,300 |
| 2026-07-28 | 105.83 | 106.07 | 102.66 | 103.10 | 102.51 | 7,055,200 |
| 2026-07-27 | 103.81 | 105.63 | 103.55 | 103.65 | 103.06 | 5,517,500 |
| 2026-07-24 | 103.89 | 105.16 | 103.12 | 103.25 | 102.66 | 6,397,200 |
Page 1 of 5 · 250 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.