Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	519.40	524.43	518.09	524.43	493.70	49
2022-12-15	541.78	541.78	528.34	535.18	503.82	56
2022-12-14	540.61	555.50	539.27	541.78	510.03	289
2022-12-13	550.80	550.80	537.01	540.61	508.93	73
2022-12-12	533.18	546.96	533.18	544.05	512.17	276
2022-12-09	547.56	547.56	535.57	536.11	504.69	63
2022-12-08	531.34	544.63	529.65	544.63	512.71	59
2022-12-07	531.71	531.71	531.17	531.40	500.26	510
2022-12-06	545.40	558.71	535.19	536.32	504.89	227
2022-12-05	550.00	550.00	542.11	544.87	512.94	533
2022-12-02	527.12	550.00	527.12	550.00	517.77	650
2022-12-01	541.28	545.00	528.12	540.00	508.36	728
2022-11-30	520.88	527.36	519.75	526.25	495.41	816
2022-11-29	522.16	522.80	520.00	520.89	490.37	123
2022-11-28	527.88	531.26	527.88	530.86	499.75	32
2022-11-25	522.76	538.29	522.76	538.29	506.75	482
2022-11-24	533.66	533.66	522.20	522.76	492.13	24
2022-11-23	540.20	541.28	530.11	533.66	502.39	28
2022-11-22	520.19	529.80	520.19	528.83	497.84	236
2022-11-21	524.00	526.05	476.40	520.20	489.72	262
2022-11-18	517.65	526.62	517.65	526.05	495.22	140
2022-11-17	522.16	526.59	520.03	520.12	489.64	276
2022-11-16	520.98	525.83	514.08	522.16	491.56	992
2022-11-14	511.77	523.87	511.77	520.98	490.45	170
2022-11-11	514.57	522.60	512.30	519.08	488.66	1,583
2022-11-10	486.00	514.56	486.00	514.56	484.41	144
2022-11-09	464.11	476.67	464.11	475.45	447.59	8
2022-11-08	470.00	481.28	470.00	478.38	450.35	147
2022-11-07	461.79	466.33	457.92	464.49	435.49	54
2022-11-04	433.71	470.06	433.71	461.79	432.96	1,411
2022-11-03	432.70	434.28	431.39	433.57	406.50	65
2022-11-01	453.00	453.00	442.85	445.88	418.04	153
2022-10-31	464.10	464.10	446.83	446.83	418.94	456
2022-10-28	452.90	466.61	452.90	465.48	436.42	111
2022-10-27	468.14	468.14	448.82	450.00	421.91	101
2022-10-26	454.35	468.14	454.35	463.18	434.26	342
2022-10-25	453.20	454.35	452.21	454.35	425.99	567
2022-10-24	456.62	457.06	437.00	443.91	416.20	111
2022-10-21	453.18	457.51	453.18	456.61	428.11	19
2022-10-20	456.77	459.23	453.80	453.80	425.47	34
2022-10-19	469.65	469.65	461.33	461.90	433.06	11
2022-10-18	468.82	468.82	465.33	465.33	436.28	7
2022-10-17	469.88	470.40	469.49	470.09	440.74	357
2022-10-14	486.14	486.14	461.30	461.30	432.50	588
2022-10-13	466.06	473.28	466.06	473.28	443.73	10
2022-10-11	452.66	453.41	449.54	452.11	423.89	33
2022-10-10	451.70	454.08	451.70	452.66	424.40	61
2022-10-07	465.19	465.19	450.98	450.98	422.83	160
2022-10-06	473.35	473.35	465.20	465.20	436.16	66
2022-10-05	455.32	468.13	455.32	464.07	435.10	425
2022-10-04	454.00	459.03	453.64	455.33	426.90	596
2022-10-03	444.88	446.16	439.15	445.09	417.30	269
2022-09-30	463.52	467.59	456.45	456.45	427.96	31
2022-09-29	466.61	466.88	462.31	464.10	435.13	73
2022-09-28	453.00	467.25	453.00	466.10	437.00	1,392
2022-09-27	449.78	453.00	448.89	453.00	424.72	277
2022-09-26	440.52	456.00	440.52	456.00	427.53	21
2022-09-23	439.60	441.54	439.60	440.52	413.02	76
2022-09-22	442.14	442.14	434.31	434.65	407.52	60
2022-09-21	468.28	469.06	459.61	459.61	430.92	762

← NewerPage 17 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.