Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 434.27 | 436.22 | 434.02 | 434.31 | 403.92 | 2,043 |
| 2022-03-29 | 435.12 | 435.54 | 431.00 | 434.27 | 403.88 | 51 |
| 2022-03-28 | 420.63 | 422.52 | 416.78 | 421.10 | 391.64 | 422 |
| 2022-03-25 | 416.35 | 416.35 | 413.34 | 415.19 | 386.14 | 540 |
| 2022-03-24 | 420.42 | 420.42 | 410.00 | 419.16 | 389.83 | 565 |
| 2022-03-23 | 429.14 | 429.14 | 416.89 | 417.90 | 388.66 | 1,358 |
| 2022-03-22 | 428.37 | 439.04 | 428.37 | 433.00 | 402.70 | 763 |
| 2022-03-21 | 442.35 | 442.35 | 426.50 | 428.37 | 398.40 | 1,892 |
| 2022-03-18 | 436.48 | 443.08 | 429.58 | 441.07 | 410.21 | 1,378 |
| 2022-03-17 | 442.80 | 442.80 | 438.11 | 440.01 | 409.22 | 752 |
| 2022-03-16 | 452.00 | 455.79 | 441.61 | 443.08 | 412.08 | 2,916 |
| 2022-03-15 | 405.73 | 429.99 | 405.73 | 427.35 | 397.45 | 3,420 |
| 2022-03-14 | 420.00 | 420.00 | 404.38 | 405.72 | 377.33 | 3,843 |
| 2022-03-11 | 442.16 | 443.08 | 418.86 | 418.86 | 389.55 | 998 |
| 2022-03-10 | 438.30 | 438.33 | 433.02 | 436.92 | 406.35 | 2,091 |
| 2022-03-09 | 430.43 | 440.18 | 430.43 | 438.30 | 407.63 | 1,725 |
| 2022-03-08 | 430.00 | 437.84 | 425.32 | 425.32 | 395.56 | 1,557 |
| 2022-03-07 | 454.00 | 454.00 | 431.48 | 431.48 | 401.29 | 1,909 |
| 2022-03-04 | 463.22 | 478.99 | 454.71 | 478.99 | 445.48 | 1,593 |
| 2022-03-03 | 471.88 | 471.88 | 457.79 | 458.49 | 426.41 | 985 |
| 2022-03-02 | 477.35 | 480.81 | 471.63 | 471.63 | 438.63 | 1,458 |
| 2022-02-25 | 468.59 | 478.30 | 465.08 | 477.35 | 443.95 | 2,373 |
| 2022-02-24 | 446.15 | 463.95 | 442.35 | 461.23 | 428.96 | 2,156 |
| 2022-02-23 | 470.22 | 470.22 | 446.15 | 446.15 | 414.93 | 3,690 |
| 2022-02-22 | 477.40 | 479.31 | 450.01 | 450.01 | 418.52 | 2,308 |
| 2022-02-21 | 478.70 | 479.22 | 475.01 | 475.01 | 441.77 | 30 |
| 2022-02-18 | 480.00 | 482.40 | 475.68 | 478.65 | 445.16 | 1,847 |
| 2022-02-17 | 499.00 | 499.00 | 480.00 | 480.00 | 446.41 | 1,368 |
| 2022-02-16 | 489.46 | 499.00 | 480.68 | 499.00 | 464.09 | 169 |
| 2022-02-15 | 493.55 | 493.55 | 487.02 | 487.02 | 452.94 | 2,029 |
| 2022-02-14 | 490.00 | 490.98 | 483.63 | 488.52 | 454.34 | 3,318 |
| 2022-02-11 | 500.30 | 500.30 | 491.42 | 493.31 | 458.79 | 333 |
| 2022-02-10 | 500.00 | 504.92 | 499.32 | 500.30 | 465.29 | 218 |
| 2022-02-09 | 506.00 | 516.00 | 504.50 | 507.34 | 471.84 | 666 |
| 2022-02-08 | 502.99 | 505.16 | 495.85 | 498.00 | 461.64 | 1,174 |
| 2022-02-07 | 503.25 | 507.50 | 500.00 | 500.00 | 463.49 | 2,430 |
| 2022-02-04 | 506.18 | 509.33 | 501.95 | 506.40 | 469.42 | 807 |
| 2022-02-03 | 516.00 | 516.00 | 506.00 | 507.72 | 470.65 | 1,190 |
| 2022-02-02 | 504.99 | 525.70 | 501.80 | 513.94 | 476.41 | 3,624 |
| 2022-02-01 | 519.21 | 523.00 | 511.16 | 519.99 | 482.02 | 14,296 |
| 2022-01-31 | 523.11 | 523.63 | 514.80 | 523.00 | 484.81 | 2,281 |
| 2022-01-28 | 514.00 | 520.52 | 507.51 | 520.52 | 482.51 | 589 |
| 2022-01-27 | 513.33 | 526.08 | 513.33 | 515.90 | 478.23 | 940 |
| 2022-01-26 | 532.12 | 535.22 | 519.12 | 519.13 | 481.22 | 882 |
| 2022-01-25 | 530.00 | 532.56 | 524.32 | 532.02 | 493.17 | 965 |
| 2022-01-24 | 526.00 | 536.88 | 519.69 | 535.87 | 496.74 | 3,287 |
| 2022-01-21 | 522.00 | 531.95 | 519.23 | 527.00 | 488.52 | 4,132 |
| 2022-01-20 | 528.94 | 534.76 | 523.11 | 523.11 | 484.91 | 683 |
| 2022-01-19 | 543.99 | 543.99 | 529.36 | 529.36 | 490.71 | 800 |
| 2022-01-18 | 552.77 | 552.77 | 540.00 | 544.00 | 504.28 | 2,584 |
| 2022-01-17 | 556.13 | 557.13 | 552.50 | 557.12 | 516.44 | 141 |
| 2022-01-14 | 564.71 | 568.86 | 547.20 | 553.38 | 512.97 | 296 |
| 2022-01-13 | 574.71 | 577.30 | 565.00 | 565.51 | 524.22 | 511 |
| 2022-01-12 | 583.48 | 583.48 | 573.83 | 574.20 | 532.27 | 4,250 |
| 2022-01-11 | 603.00 | 603.01 | 579.00 | 579.00 | 536.72 | 3,074 |
| 2022-01-10 | 606.65 | 606.65 | 593.58 | 599.63 | 555.85 | 3,937 |
| 2022-01-07 | 620.00 | 620.55 | 605.90 | 606.66 | 562.36 | 3,223 |
| 2022-01-06 | 620.01 | 636.92 | 620.01 | 632.52 | 586.34 | 1,210 |
| 2022-01-05 | 649.27 | 649.27 | 630.00 | 630.00 | 584.00 | 2,082 |
| 2022-01-04 | 661.40 | 666.46 | 648.78 | 652.07 | 604.46 | 1,661 |
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.