Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	477.12	477.12	463.93	467.96	438.75	682
2022-09-19	479.32	486.10	471.05	477.06	447.28	124
2022-09-16	483.25	485.00	478.21	479.32	449.40	6,755
2022-09-15	478.23	486.41	478.23	483.84	453.64	304
2022-09-14	474.88	482.70	474.88	478.23	448.38	63
2022-09-13	451.98	462.23	446.12	457.21	428.67	109
2022-09-12	459.01	462.00	452.68	454.08	425.73	89
2022-09-09	462.76	467.18	457.77	459.01	430.36	1,067
2022-09-08	456.32	467.01	453.88	462.76	433.87	3,231
2022-09-06	436.05	450.60	432.00	440.50	413.00	3,815
2022-09-05	475.12	475.12	435.00	435.00	407.84	8
2022-09-02	442.22	442.22	431.64	432.88	405.86	9,239
2022-09-01	432.53	444.16	432.52	443.76	416.06	1,650
2022-08-31	430.86	437.78	430.86	437.78	410.45	519
2022-08-30	425.88	426.77	421.80	426.77	400.13	168
2022-08-29	423.12	424.41	421.83	424.35	397.86	80
2022-08-26	443.23	443.23	428.40	428.40	401.66	69
2022-08-25	439.46	447.04	439.46	446.60	418.72	179
2022-08-24	433.29	440.00	433.29	439.46	412.03	21
2022-08-23	436.04	436.04	432.96	433.29	406.24	17
2022-08-22	444.15	444.15	435.73	438.15	410.80	83
2022-08-19	451.64	451.99	449.48	449.99	421.90	45
2022-08-18	457.57	459.54	457.57	459.54	430.85	226
2022-08-17	459.42	459.42	454.91	455.79	427.34	315
2022-08-16	455.00	459.45	455.00	459.42	430.74	68
2022-08-15	450.60	454.05	450.60	453.60	425.28	38
2022-08-12	447.00	447.75	445.90	446.13	418.28	423
2022-08-11	440.00	454.99	440.00	454.99	426.59	185
2022-08-10	436.02	440.31	435.34	440.31	412.82	58
2022-08-09	437.77	437.77	434.80	436.02	407.21	19
2022-08-08	441.76	444.42	437.77	437.77	408.85	59
2022-08-05	449.55	453.60	440.54	442.50	413.26	2,087
2022-08-04	457.77	458.62	452.10	454.50	424.47	188
2022-08-03	448.36	463.33	448.36	463.33	432.72	165
2022-08-02	440.00	445.43	439.78	442.32	413.10	281
2022-08-01	438.81	443.53	437.40	442.20	412.98	736
2022-07-29	438.59	439.57	435.10	438.73	409.74	316
2022-07-28	432.33	440.64	432.33	437.74	408.82	318
2022-07-27	430.86	437.23	430.86	436.88	408.02	116
2022-07-26	433.80	434.50	429.07	429.07	400.72	101
2022-07-25	444.09	444.09	436.43	437.46	408.56	79
2022-07-22	459.54	461.29	452.53	459.00	428.67	311
2022-07-21	455.40	459.25	455.40	459.13	428.80	258
2022-07-20	445.99	455.47	443.25	454.84	424.79	1,399
2022-07-19	437.36	446.50	436.47	446.50	417.00	81
2022-07-18	431.72	438.37	431.72	433.69	405.04	346
2022-07-15	425.04	433.86	425.04	429.93	401.53	480
2022-07-14	418.74	424.62	418.74	423.69	395.70	248
2022-07-13	417.48	421.93	417.48	421.93	394.05	8
2022-07-12	419.58	428.91	419.58	422.36	394.46	71
2022-07-11	419.81	420.84	417.07	419.46	391.75	29
2022-07-08	422.69	422.69	416.64	417.47	389.89	329
2022-07-07	426.52	426.52	420.06	422.69	394.76	19
2022-07-06	428.28	430.00	425.81	429.34	400.97	294
2022-07-05	420.00	428.12	418.88	426.72	398.53	391
2022-07-04	400.06	416.87	400.06	414.50	387.11	38
2022-07-01	415.95	422.94	413.27	422.94	395.00	163
2022-06-30	397.53	399.41	393.20	398.00	371.70	1,769
2022-06-29	399.11	401.82	397.53	397.53	371.27	434
2022-06-28	407.13	414.00	401.82	401.82	375.27	76

← NewerPage 18 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.