Starbucks Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	90.680	90.730	90.290	90.660	90.660	230
2026-10-22	88.030	90.640	87.990	90.640	90.640	441
2026-10-21	87.720	88.160	87.690	87.930	87.930	449
2026-10-20	87.340	89.080	87.220	88.870	88.870	481
2026-10-19	87.210	87.210	86.460	87.010	87.010	104
2026-10-16	85.970	86.670	85.970	86.450	86.450	386
2026-10-15	83.660	85.640	83.340	85.530	85.530	481
2026-10-14	81.930	83.370	81.930	83.370	83.370	938
2026-10-13	82.660	82.980	80.990	81.400	81.400	557
2026-10-12	81.280	82.640	81.280	82.430	82.430	1,807
2026-10-09	82.730	83.500	81.460	82.300	82.300	814
2026-10-08	83.590	83.710	80.360	81.100	81.100	1,520
2026-10-07	85.680	86.090	84.350	84.620	84.620	113
2026-10-06	84.180	84.820	83.420	84.820	84.820	84
2026-10-05	84.380	84.440	83.850	83.880	83.880	147
2026-10-02	84.340	85.420	83.900	84.020	84.020	243
2026-10-01	83.170	83.770	83.170	83.770	83.770	399
2026-09-30	84.030	84.310	83.500	83.500	83.500	337
2026-09-29	83.630	84.240	83.620	84.240	84.240	442
2026-09-28	83.340	83.700	82.710	83.610	83.610	994
2026-09-25	82.160	82.800	82.160	82.490	82.490	892
2026-09-24	82.770	83.160	81.950	81.950	81.950	1,089
2026-09-23	83.380	83.700	82.570	82.760	82.760	157
2026-09-22	83.200	83.420	82.980	83.180	83.180	152
2026-09-21	83.420	83.480	82.100	82.100	82.100	177
2026-09-18	84.220	84.330	83.810	83.830	83.830	836
2026-09-17	85.250	85.440	84.490	84.490	84.490	777
2026-09-16	83.800	84.750	83.380	84.470	84.470	1,136
2026-09-15	85.880	85.880	83.660	83.660	83.660	1,291
2026-09-14	85.350	85.970	85.210	85.300	85.300	722
2026-09-11	85.670	86.330	85.210	85.580	85.580	351
2026-09-10	86.460	87.600	85.600	86.190	86.190	868
2026-09-09	87.190	87.190	86.090	86.140	86.140	974
2026-09-08	89.540	90.010	88.290	88.390	88.390	407
2026-09-07	91.310	91.310	89.050	89.150	89.150	480
2026-09-04	91.090	91.200	90.620	90.620	90.620	41
2026-09-03	91.800	92.160	90.620	91.180	91.180	225
2026-09-02	91.950	93.000	91.950	92.980	92.980	338
2026-09-01	91.740	92.300	91.180	91.180	91.180	739
2026-08-31	92.340	92.890	92.220	92.220	92.220	264
2026-08-28	92.750	93.050	92.600	93.050	93.050	259
2026-08-27	92.240	93.060	92.240	92.790	92.790	381
2026-08-26	90.590	91.980	90.590	91.980	91.980	393
2026-08-25	92.090	92.100	90.650	90.660	90.660	1,266
2026-08-24	92.010	92.020	91.000	91.910	91.910	433
2026-08-21	88.920	90.530	88.920	90.530	90.530	17
2026-08-20	89.980	90.470	88.860	88.860	88.860	1,121
2026-08-19	91.810	92.760	91.030	91.130	91.130	1,171
2026-08-18	93.330	93.730	92.640	92.870	92.870	1,464
2026-08-17	92.300	93.240	92.300	92.790	92.790	1,163
2026-08-14	93.860	93.860	93.130	93.200	93.200	497
2026-08-13	94.000	95.560	93.990	95.440	94.820	1,595
2026-08-12	92.000	92.860	92.000	92.860	92.257	457
2026-08-11	91.380	92.360	91.380	92.330	91.812	287
2026-08-10	91.550	91.570	90.630	91.110	90.599	450
2026-08-07	91.360	92.270	89.840	92.270	91.753	692
2026-08-06	91.820	92.320	89.920	91.230	90.718	908
2026-08-05	90.720	91.740	90.580	91.570	91.057	2,382
2026-08-04	90.100	90.390	88.880	90.390	89.883	1,093
2026-08-03	91.500	93.290	91.100	91.520	91.007	598

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5515 USD
2026-05-15	0.5515 USD
2026-02-13	0.5515 USD
2025-11-14	0.5515 USD
2025-08-15	0.5426 USD
2025-05-16	0.5426 USD
2025-02-14	0.5426 USD
2024-11-15	0.5426 USD
2024-08-16	0.5070 USD
2024-05-16	0.5070 USD
2024-02-08	0.5070 USD
2023-11-09	0.5070 USD
2023-11-08	0.5700 USD
2023-08-10	0.4714 USD
2023-05-11	0.4714 USD
2023-02-09	0.4714 USD
2022-11-09	0.4714 USD
2022-08-11	0.4359 USD
2022-05-12	0.4359 USD
2022-02-10	0.4359 USD
2021-11-10	0.4359 USD
2021-08-11	0.4003 USD
2021-05-12	0.4003 USD
2021-02-17	0.4003 USD
2020-11-10	0.4003 USD
2020-08-06	0.3647 USD
2020-05-07	0.3647 USD
2020-02-05	0.3647 USD
2019-11-12	0.3647 USD
2019-08-07	0.3202 USD
2019-05-08	0.3202 USD
2019-02-06	0.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.