Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	518.74	525.65	517.96	525.12	495.97	649
2023-03-14	521.04	523.77	519.19	519.58	490.74	35
2023-03-13	527.13	527.13	513.76	523.41	494.36	529
2023-03-10	528.00	528.00	519.03	520.88	491.97	49
2023-03-09	523.63	523.95	515.73	523.95	494.87	123
2023-03-08	537.50	537.50	522.65	523.63	494.56	365
2023-03-07	541.12	541.12	535.68	536.34	506.57	14
2023-03-06	544.75	545.60	540.35	541.12	511.08	48
2023-03-03	538.29	543.83	538.29	542.65	512.53	157
2023-03-02	534.99	537.04	534.99	537.04	507.23	5
2023-03-01	534.41	534.41	525.37	525.37	496.21	18
2023-02-28	535.62	536.07	534.24	534.41	504.75	207
2023-02-27	533.52	533.79	531.64	533.69	504.07	84
2023-02-24	532.99	532.99	526.28	527.28	498.01	41
2023-02-23	539.14	539.14	529.11	532.99	503.41	10
2023-02-22	553.21	553.21	539.15	539.15	509.22	272
2023-02-17	558.61	558.61	552.55	553.22	522.51	96
2023-02-16	572.91	572.91	562.46	562.46	531.24	81
2023-02-15	567.16	567.21	565.65	567.21	535.73	20
2023-02-14	562.40	562.40	553.62	561.07	529.93	533
2023-02-13	553.70	562.52	553.70	562.40	531.18	38
2023-02-10	551.37	558.81	551.37	557.70	526.74	45
2023-02-09	561.00	561.00	559.03	559.03	528.00	16
2023-02-08	555.23	555.23	548.90	548.90	518.43	19
2023-02-07	541.79	555.23	541.79	555.23	522.69	574
2023-02-06	541.77	549.62	541.50	541.79	510.04	110
2023-02-03	545.24	545.24	531.75	537.58	506.08	313
2023-02-02	548.10	549.81	545.24	545.24	513.29	31
2023-02-01	551.41	558.18	549.37	553.28	520.86	25
2023-01-31	549.45	552.71	549.45	551.41	519.10	32
2023-01-30	548.90	555.25	548.17	554.35	521.86	121
2023-01-27	548.76	560.84	548.76	559.96	527.15	124
2023-01-26	542.00	550.76	542.00	550.59	518.33	182
2023-01-25	543.26	545.50	540.57	542.30	510.52	527
2023-01-24	547.23	551.27	546.12	547.45	515.37	666
2023-01-23	544.17	552.73	544.17	551.54	519.22	60
2023-01-20	543.24	547.32	541.47	545.66	513.68	857
2023-01-19	543.46	545.70	541.42	541.42	509.69	303
2023-01-18	543.85	544.07	542.85	543.46	511.61	22
2023-01-17	547.80	548.65	544.65	544.65	512.73	25
2023-01-16	544.68	544.68	543.66	544.65	512.73	11
2023-01-13	540.92	545.45	539.68	544.68	512.76	20
2023-01-12	546.14	546.14	538.95	540.92	509.22	185
2023-01-11	551.42	552.80	545.74	548.34	516.21	54
2023-01-10	550.45	553.72	550.45	551.42	519.11	111
2023-01-09	560.48	566.58	550.51	550.51	518.25	272
2023-01-06	556.16	560.48	556.10	560.48	527.64	41
2023-01-05	560.62	564.59	558.60	559.21	526.44	475
2023-01-04	550.83	570.20	550.83	570.14	536.73	327
2023-01-03	536.15	550.29	535.40	550.14	517.90	222
2023-01-02	531.84	531.84	523.35	525.16	494.39	21
2022-12-29	519.65	531.84	519.65	531.84	500.67	91
2022-12-28	523.87	523.87	519.04	519.65	489.20	14
2022-12-27	521.16	525.81	521.16	523.88	493.18	215
2022-12-26	504.79	517.63	503.14	506.44	476.76	1,110
2022-12-23	498.31	510.31	498.31	510.31	480.41	9
2022-12-22	503.88	504.99	503.88	504.99	475.40	7
2022-12-21	503.36	513.10	503.36	513.10	483.03	32
2022-12-20	519.17	519.17	509.06	510.35	480.44	223
2022-12-19	525.16	525.16	518.29	519.18	488.76	197

← NewerPage 16 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.