Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	482.00	482.48	480.48	480.69	457.12	477
2023-09-04	478.51	478.51	478.51	478.51	455.05	10
2023-09-01	499.75	499.75	479.89	484.04	460.31	2,282
2023-08-31	483.58	483.58	483.58	483.58	459.87	0
2023-08-30	483.58	483.58	483.58	483.58	459.87	22
2023-08-29	478.52	480.27	478.52	480.27	456.72	31
2023-08-28	455.14	474.00	455.14	472.43	449.27	18
2023-08-25	464.27	464.47	462.41	464.43	441.66	10,386
2023-08-24	463.30	463.30	461.39	461.39	438.77	536
2023-08-23	460.32	463.51	460.29	462.82	440.13	45
2023-08-22	492.48	492.48	466.56	474.10	450.85	760
2023-08-21	473.36	496.64	473.36	480.11	456.57	88
2023-08-18	481.69	482.50	481.69	482.50	458.84	6
2023-08-17	486.13	486.34	486.13	486.34	462.49	5
2023-08-16	496.43	496.43	492.45	493.00	468.83	10,746
2023-08-15	499.34	500.54	499.34	500.54	476.00	4
2023-08-14	497.97	500.91	497.33	500.72	476.17	305
2023-08-11	529.00	529.00	491.00	495.14	470.86	26
2023-08-10	488.80	518.98	488.80	518.98	493.53	518
2023-08-09	493.00	493.00	487.60	491.54	467.44	29
2023-08-08	470.00	494.72	470.00	491.84	466.09	140
2023-08-07	493.84	498.88	493.84	496.20	470.23	2,177
2023-08-04	498.99	498.99	491.96	491.96	466.21	6
2023-08-03	493.10	502.03	493.10	499.51	473.36	96
2023-08-02	485.20	502.80	485.20	490.24	464.58	477
2023-08-01	481.92	485.34	480.25	485.20	459.80	180
2023-07-31	478.73	481.76	478.73	479.51	454.41	420
2023-07-28	478.03	480.95	478.03	479.30	454.21	362
2023-07-27	483.04	483.04	476.71	478.03	453.01	110
2023-07-26	485.91	485.91	480.72	482.18	456.94	76
2023-07-25	484.03	491.28	483.06	489.36	463.74	214
2023-07-24	505.00	505.00	485.21	485.21	459.81	346
2023-07-21	492.80	498.50	489.50	498.50	472.41	60
2023-07-20	489.02	489.02	485.57	485.57	460.15	5,075
2023-07-19	486.14	488.11	486.14	487.92	462.38	86
2023-07-18	489.85	489.85	483.26	483.94	458.61	16
2023-07-17	491.00	492.79	486.56	492.79	466.99	25
2023-07-14	486.00	490.12	485.47	487.91	462.37	194
2023-07-13	489.06	489.27	486.80	487.64	462.11	12
2023-07-12	488.00	489.35	485.08	488.68	463.10	23
2023-07-11	490.00	490.00	475.07	475.07	450.20	104
2023-07-10	467.62	485.20	467.62	484.99	459.60	76
2023-07-07	468.00	468.56	467.49	467.63	443.15	27
2023-07-06	477.54	477.54	474.33	474.33	449.50	13
2023-07-05	480.00	480.00	476.20	477.24	452.26	20
2023-07-04	474.07	474.07	474.07	474.07	449.25	1
2023-07-03	480.54	480.54	468.00	468.00	443.50	7
2023-06-30	478.19	478.19	474.94	475.25	450.37	546
2023-06-29	477.61	478.34	477.61	477.94	452.92	12
2023-06-28	471.20	476.65	471.20	476.64	451.69	13
2023-06-27	469.64	474.83	469.64	474.69	449.84	12
2023-06-26	468.36	469.58	468.36	469.58	445.00	132
2023-06-23	480.64	480.64	467.18	468.36	443.84	64
2023-06-22	485.54	485.54	478.00	480.65	455.49	80
2023-06-21	488.00	488.00	487.30	487.91	462.37	9
2023-06-20	487.18	489.87	483.06	486.11	460.66	19
2023-06-19	486.44	491.42	483.39	483.39	458.09	264
2023-06-16	490.98	493.51	488.48	488.88	463.29	626
2023-06-15	485.13	489.14	484.87	489.14	463.54	20
2023-06-14	489.99	490.00	481.12	485.13	459.74	88

← NewerPage 14 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.