Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.670 | 1.690 | 1.670 | 1.670 | 1.670 | 1,462,711 |
| 2026-10-21 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 403 |
| 2026-10-20 | 1.640 | 1.690 | 1.640 | 1.640 | 1.640 | 244,931 |
| 2026-10-19 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 5,745 |
| 2026-10-15 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 354,080 |
| 2026-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,601 |
| 2026-10-12 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 81,161 |
| 2026-10-09 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 629,637 |
| 2026-10-08 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 7,146 |
| 2026-10-07 | 1.620 | 1.620 | 1.610 | 1.620 | 1.620 | 25,862 |
| 2026-10-06 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 16,013 |
| 2026-10-05 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 12,859 |
| 2026-10-02 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 6,732 |
| 2026-10-01 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 9,764 |
| 2026-09-30 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 147,701 |
| 2026-09-29 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 8,550 |
| 2026-09-28 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 242,763 |
| 2026-09-25 | 1.580 | 1.580 | 1.560 | 1.570 | 1.570 | 23,829 |
| 2026-09-24 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 52,578 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0103 USD |
| 2026-05-15 | 0.0099 USD |
| 2026-02-13 | 0.0099 USD |
| 2025-11-14 | 0.0092 USD |
| 2025-08-15 | 0.0080 USD |
| 2025-05-16 | 0.0080 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.