Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 82.340 | 85.950 | 81.760 | 85.570 | 83.441 | 15,009,900 |
| 2025-11-06 | 82.570 | 83.850 | 81.860 | 82.220 | 80.174 | 10,382,800 |
| 2025-11-05 | 79.600 | 83.110 | 79.040 | 82.880 | 80.818 | 17,996,200 |
| 2025-11-04 | 81.180 | 81.200 | 77.990 | 79.600 | 77.619 | 17,774,600 |
| 2025-11-03 | 80.930 | 81.920 | 80.600 | 80.960 | 78.945 | 9,525,100 |
| 2025-10-31 | 82.770 | 82.780 | 80.220 | 80.870 | 78.858 | 13,598,000 |
| 2025-10-30 | 82.230 | 86.050 | 81.250 | 83.150 | 81.081 | 18,337,500 |
| 2025-10-29 | 84.140 | 84.890 | 83.280 | 84.170 | 82.076 | 13,881,700 |
| 2025-10-28 | 86.900 | 87.540 | 85.310 | 85.430 | 83.304 | 11,545,600 |
| 2025-10-27 | 86.280 | 87.440 | 86.110 | 87.220 | 85.050 | 7,164,600 |
| 2025-10-24 | 86.100 | 86.840 | 85.860 | 86.090 | 83.948 | 5,844,600 |
| 2025-10-23 | 85.480 | 85.900 | 84.980 | 85.440 | 83.314 | 4,565,500 |
← NewerPage 5 of 5 · 252 trading days
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.
