Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 104.80 | 106.18 | 104.01 | 105.70 | 104.48 | 8,794 |
| 2026-05-01 | 105.20 | 107.56 | 102.89 | 105.98 | 104.75 | 2,927 |
| 2026-04-30 | 105.00 | 105.82 | 103.00 | 105.59 | 104.37 | 5,884 |
| 2026-04-29 | 102.30 | 107.21 | 98.510 | 106.18 | 104.95 | 36,767 |
| 2026-04-28 | 97.200 | 99.900 | 96.000 | 96.870 | 95.749 | 5,040 |
| 2026-04-27 | 98.300 | 99.990 | 97.100 | 98.030 | 96.895 | 2,403 |
| 2026-04-24 | 99.300 | 99.540 | 97.690 | 99.020 | 97.874 | 1,762 |
| 2026-04-23 | 99.100 | 100.81 | 98.990 | 99.520 | 98.368 | 7,517 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.6200 USD |
| 2026-05-14 | 0.6200 USD |
| 2026-02-12 | 0.6200 USD |
| 2025-11-13 | 0.6200 USD |
| 2025-08-14 | 0.6100 USD |
| 2025-05-15 | 0.6100 USD |
| 2025-02-13 | 0.6100 USD |
| 2024-11-14 | 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.