Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	477.50	483.28	477.50	483.28	457.98	33
2023-06-12	460.00	477.50	460.00	477.50	452.50	60
2023-06-09	484.26	484.26	477.01	477.44	452.45	71
2023-06-07	481.92	484.80	480.90	481.98	456.75	21
2023-06-06	498.30	498.30	480.86	481.27	456.08	140
2023-06-05	494.00	494.00	490.00	492.39	466.62	51
2023-06-02	486.42	494.62	486.42	494.00	468.14	121
2023-06-01	490.00	494.08	488.96	488.96	463.37	1,094
2023-05-31	494.86	495.79	492.49	493.92	468.07	1,310
2023-05-30	493.01	498.11	492.35	493.50	467.67	96
2023-05-29	493.01	493.01	485.88	486.48	461.01	27
2023-05-26	498.66	498.66	490.67	490.67	464.99	239
2023-05-25	490.20	496.84	490.20	495.27	469.34	57
2023-05-24	498.10	499.00	493.65	493.65	467.81	69
2023-05-23	503.29	503.29	498.10	498.10	472.03	593
2023-05-22	522.10	522.10	510.99	511.60	484.82	61
2023-05-19	529.02	529.02	526.99	527.55	499.94	416
2023-05-18	523.36	530.00	523.36	528.32	500.66	51
2023-05-17	521.69	525.17	521.69	522.79	495.42	18
2023-05-16	519.67	522.24	519.67	521.69	494.38	12
2023-05-15	522.50	522.81	519.70	519.93	492.71	132
2023-05-12	522.10	522.37	518.67	522.37	495.03	13
2023-05-11	490.00	528.15	490.00	519.75	492.54	57
2023-05-10	534.14	534.14	525.00	530.15	502.40	33
2023-05-09	535.95	536.48	530.21	532.55	502.99	140
2023-05-08	531.06	538.63	531.06	535.95	506.20	457
2023-05-05	523.25	532.89	523.25	530.45	501.01	833
2023-05-04	521.63	526.35	521.63	523.08	494.05	205
2023-05-03	537.00	537.00	520.89	521.63	492.68	187
2023-05-02	574.89	577.28	569.67	573.98	542.12	1,751
2023-04-28	556.64	574.50	556.64	568.95	537.37	26,377
2023-04-27	561.45	575.00	558.59	575.00	543.08	154
2023-04-26	555.10	566.00	555.10	563.83	532.53	34
2023-04-25	550.13	561.91	550.13	555.10	524.29	89
2023-04-24	550.72	550.72	549.00	550.13	519.59	328
2023-04-20	540.42	540.42	539.80	539.80	509.84	5
2023-04-19	541.96	544.86	539.79	544.43	514.21	17
2023-04-18	537.80	539.76	535.63	535.63	505.90	471
2023-04-17	531.30	536.47	531.30	533.77	504.14	28
2023-04-14	533.40	533.40	526.75	526.75	497.51	9
2023-04-13	522.08	527.64	522.08	527.64	498.35	35
2023-04-12	524.32	524.94	521.25	522.09	493.11	54
2023-04-11	527.14	532.27	527.14	532.27	502.73	6
2023-04-10	529.72	531.90	528.46	529.79	500.38	43
2023-04-06	529.22	531.98	529.17	529.72	500.32	408
2023-04-05	527.12	530.43	527.12	529.20	499.83	48
2023-04-04	530.59	530.59	527.31	528.02	498.71	33
2023-04-03	525.00	529.96	525.00	529.96	500.54	26
2023-03-31	512.74	527.64	512.74	525.00	495.86	205
2023-03-30	517.72	517.72	512.72	512.72	484.26	68
2023-03-29	509.08	515.87	508.49	515.45	486.84	76
2023-03-28	508.29	509.71	507.57	509.71	481.42	9
2023-03-27	522.21	522.21	516.75	516.75	488.07	5
2023-03-24	518.50	518.50	514.43	515.79	487.16	76
2023-03-23	521.00	523.90	517.59	517.59	488.86	145
2023-03-22	534.45	534.45	522.05	522.05	493.07	144
2023-03-21	531.32	531.32	528.01	528.01	498.70	11
2023-03-20	522.50	522.97	521.92	521.92	492.95	31
2023-03-17	522.20	522.20	518.16	519.75	490.90	148
2023-03-16	525.00	529.47	525.00	527.09	497.83	16

← NewerPage 15 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.