Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	483.63	483.63	480.96	483.36	461.35	10
2023-12-01	485.92	490.00	479.71	483.63	461.61	646
2023-11-30	491.00	492.90	485.92	485.92	463.79	23
2023-11-29	494.00	494.00	490.00	490.00	467.69	6
2023-11-28	512.04	512.04	494.00	494.00	471.50	590
2023-11-27	504.00	505.00	502.00	502.00	479.14	92
2023-11-24	505.92	505.92	501.87	503.37	480.45	6
2023-11-23	510.51	510.51	510.51	510.51	487.26	0
2023-11-22	506.94	510.51	506.94	510.51	487.26	6
2023-11-21	505.44	505.44	505.44	505.44	482.42	0
2023-11-20	505.45	505.45	505.44	505.44	482.42	3
2023-11-17	525.00	528.84	520.45	521.37	497.63	505
2023-11-16	518.18	522.60	518.18	522.60	498.80	52
2023-11-14	507.96	512.04	507.96	512.04	488.72	3
2023-11-13	509.49	509.49	506.06	506.06	483.02	805
2023-11-10	504.90	512.00	504.90	512.00	488.68	6
2023-11-09	503.65	506.60	503.65	504.90	481.91	9
2023-11-08	479.11	513.93	479.11	513.93	490.53	86
2023-11-07	505.11	505.11	503.87	503.87	479.16	15
2023-11-06	505.00	508.00	502.50	508.00	483.09	42
2023-11-03	494.50	506.00	494.50	504.00	479.29	119
2023-11-01	464.14	464.14	454.93	455.20	432.88	232
2023-10-31	460.55	473.76	460.55	467.74	444.81	11
2023-10-30	462.18	472.03	462.18	469.93	446.89	875
2023-10-27	460.50	462.18	455.40	462.18	439.52	28
2023-10-26	474.86	474.86	464.36	464.50	441.72	84
2023-10-25	473.76	476.11	472.07	474.86	451.58	15
2023-10-24	470.53	470.53	470.53	470.53	447.46	0
2023-10-23	471.41	471.41	470.53	470.53	447.46	23
2023-10-20	474.28	474.28	474.28	474.28	451.02	3
2023-10-19	473.29	473.29	473.29	473.29	450.08	0
2023-10-18	475.00	477.52	473.29	473.29	450.08	194
2023-10-17	468.00	473.28	468.00	471.84	448.70	114
2023-10-16	465.52	471.90	465.52	471.90	448.76	2
2023-10-13	465.52	465.52	465.52	465.52	442.69	1
2023-10-11	467.89	467.89	467.04	467.04	444.14	25
2023-10-10	475.20	476.05	473.75	473.75	450.52	28
2023-10-09	481.15	481.15	474.68	476.05	452.71	162
2023-10-06	479.70	481.15	479.70	481.15	457.56	3
2023-10-05	470.00	479.95	470.00	479.45	455.94	21
2023-10-04	465.00	467.82	465.00	467.66	444.73	38
2023-10-03	460.10	460.92	451.70	451.70	429.55	333
2023-10-02	460.00	464.00	460.00	461.84	439.19	308
2023-09-29	456.32	458.62	456.32	458.62	436.13	47
2023-09-28	459.60	459.60	459.60	459.60	437.06	1
2023-09-27	458.62	459.70	458.49	458.49	436.01	1,113
2023-09-26	459.26	459.26	455.00	458.07	435.61	16
2023-09-25	461.25	462.32	459.26	459.26	436.74	11
2023-09-22	463.00	464.05	461.25	461.25	438.63	9
2023-09-21	468.00	468.00	465.24	465.24	442.43	14
2023-09-20	453.70	468.28	453.70	465.06	442.26	33
2023-09-19	460.00	462.95	458.41	462.95	440.25	76
2023-09-18	467.60	469.11	465.30	469.11	446.11	73
2023-09-15	472.19	472.19	470.00	470.00	446.95	102
2023-09-14	472.46	472.46	472.46	472.46	449.29	10
2023-09-13	475.84	477.00	475.84	477.00	453.61	42
2023-09-12	470.01	476.73	470.01	476.73	453.35	7
2023-09-11	482.28	482.28	469.44	472.91	449.72	120
2023-09-08	472.82	477.63	472.82	472.82	449.64	18
2023-09-06	478.51	478.51	474.99	476.76	453.38	20

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	2.1133 USD
2026-05-14	2.0687 USD
2026-02-12	2.1098 USD
2025-11-13	2.1868 USD
2025-08-14	2.1996 USD
2025-05-15	2.2900 USD
2025-02-12	2.3548 USD
2024-11-12	2.4161 USD
2024-08-14	1.9927 USD
2024-05-15	1.9734 USD
2024-02-07	1.8773 USD
2023-11-08	1.8450 USD
2023-08-09	1.7134 USD
2023-05-10	1.7766 USD
2023-02-08	1.8185 USD
2022-11-08	1.8881 USD
2022-08-10	1.6933 USD
2022-05-11	1.5419 USD
2022-02-09	1.6315 USD
2021-11-10	1.8188 USD
2021-08-10	1.5454 USD
2021-05-11	1.5505 USD
2021-02-12	1.7043 USD
2020-11-10	1.5755 USD
2020-08-05	1.5099 USD
2020-05-06	1.4898 USD
2020-02-04	1.1921 USD
2019-11-11	1.1507 USD
2019-08-07	1.4814 USD
2019-05-07	1.4425 USD
2019-02-05	1.3397 USD

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