Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	408.83	411.64	404.02	405.02	378.26	86
2022-06-24	403.00	408.83	402.90	408.68	381.68	242
2022-06-23	383.42	391.42	383.42	390.86	365.04	75
2022-06-22	370.60	380.03	370.60	378.61	353.60	93
2022-06-21	376.29	376.29	372.86	375.44	350.64	51
2022-06-20	370.00	374.46	367.97	374.46	349.72	100
2022-06-17	371.00	373.32	364.94	369.33	344.93	180
2022-06-15	376.29	380.98	376.00	378.51	353.50	132
2022-06-14	370.00	376.92	368.30	369.46	345.05	65
2022-06-13	375.00	375.00	371.16	371.26	346.73	783
2022-06-10	380.64	381.71	376.92	376.92	352.02	351
2022-06-09	376.00	392.38	376.00	388.54	362.87	45
2022-06-08	386.10	386.49	375.00	375.00	350.22	332
2022-06-07	380.76	390.60	380.76	385.89	360.39	130
2022-06-06	376.00	388.24	376.00	377.99	353.02	173
2022-06-03	381.00	381.57	375.44	376.58	351.70	230
2022-06-02	366.22	380.00	364.08	379.62	354.54	802
2022-06-01	373.66	378.56	366.30	368.61	344.26	1,012
2022-05-31	367.01	380.00	361.92	380.00	354.89	1,053
2022-05-30	367.96	370.55	367.01	367.01	342.76	6
2022-05-27	360.41	363.96	357.48	362.61	338.65	157
2022-05-26	354.26	354.74	353.13	353.72	330.35	231
2022-05-25	352.35	354.25	349.77	354.25	330.85	6,496
2022-05-24	350.00	350.00	343.47	347.90	324.91	1,203
2022-05-23	354.51	354.51	351.71	351.96	328.71	559
2022-05-20	355.00	356.40	349.38	354.51	331.09	1,142
2022-05-19	349.00	353.19	346.23	351.99	328.73	756
2022-05-18	362.31	362.31	353.30	354.64	331.21	691
2022-05-17	363.75	365.40	362.77	363.43	339.42	586
2022-05-16	381.25	381.25	381.25	381.25	356.06	0
2022-05-13	375.67	381.25	375.62	381.25	356.06	331
2022-05-12	362.42	362.42	352.41	357.48	333.86	235
2022-05-11	369.13	369.13	360.00	362.43	338.48	86
2022-05-10	383.60	383.60	368.46	369.12	343.29	144
2022-05-09	384.54	389.61	380.64	380.64	354.01	656
2022-05-06	385.00	389.14	382.67	385.71	358.72	1,328
2022-05-05	400.66	402.00	387.60	390.80	363.46	1,384
2022-05-04	390.01	406.80	390.01	400.66	372.63	10,473
2022-05-03	381.00	381.00	367.84	367.92	342.18	1,884
2022-05-02	376.00	381.00	372.00	381.00	354.34	2,039
2022-04-29	372.00	376.00	370.44	370.44	344.52	1,239
2022-04-28	376.00	385.00	375.56	385.00	358.06	951
2022-04-27	377.72	377.72	371.64	371.72	345.71	510
2022-04-26	383.04	384.19	376.87	377.72	351.29	1,680
2022-04-25	374.78	380.84	371.69	379.99	353.40	1,052
2022-04-22	371.33	376.56	370.10	374.78	348.56	2,455
2022-04-20	380.00	380.00	370.00	371.33	345.35	175
2022-04-19	371.20	380.50	371.16	378.88	352.37	952
2022-04-18	372.68	374.07	369.32	370.00	344.11	846
2022-04-14	382.61	383.42	372.68	372.68	346.60	905
2022-04-13	373.17	379.99	373.17	373.18	347.07	1,044
2022-04-12	375.00	379.39	373.16	373.17	347.06	167
2022-04-11	382.82	384.68	378.45	379.37	352.83	1,032
2022-04-08	395.46	395.88	383.75	383.75	356.90	297
2022-04-07	391.79	395.72	388.32	395.46	367.79	428
2022-04-06	391.50	393.27	386.49	392.52	365.06	1,426
2022-04-05	404.73	404.73	391.60	392.00	364.57	2,257
2022-04-04	409.00	409.00	397.55	404.73	376.41	4,555
2022-04-01	434.49	434.49	424.45	424.45	394.75	542
2022-03-31	434.31	439.05	434.31	434.49	404.09	1,816

← NewerPage 19 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.