Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 657.00 | 661.44 | 652.18 | 661.44 | 613.14 | 754 |
| 2021-12-30 | 656.15 | 657.00 | 645.94 | 645.94 | 598.78 | 13,009 |
| 2021-12-29 | 650.65 | 665.64 | 650.65 | 665.64 | 617.04 | 638 |
| 2021-12-28 | 643.20 | 655.75 | 641.59 | 650.59 | 603.09 | 1,000 |
| 2021-12-27 | 637.50 | 645.20 | 636.21 | 643.03 | 596.08 | 881 |
| 2021-12-23 | 633.10 | 644.36 | 633.05 | 637.62 | 591.06 | 2,750 |
| 2021-12-22 | 629.94 | 637.45 | 629.94 | 633.10 | 586.87 | 1,070 |
| 2021-12-21 | 624.22 | 637.50 | 624.22 | 633.72 | 587.45 | 1,685 |
| 2021-12-20 | 615.15 | 619.00 | 609.46 | 617.76 | 572.65 | 617 |
| 2021-12-17 | 638.30 | 640.00 | 615.15 | 616.86 | 571.82 | 4,101 |
| 2021-12-16 | 656.81 | 659.75 | 645.00 | 646.45 | 599.25 | 949 |
| 2021-12-15 | 650.00 | 656.67 | 645.46 | 655.20 | 607.36 | 998 |
| 2021-12-14 | 659.14 | 659.14 | 645.54 | 655.06 | 607.23 | 679 |
| 2021-12-13 | 653.40 | 659.80 | 651.42 | 659.14 | 611.01 | 4,505 |
| 2021-12-10 | 622.08 | 657.27 | 622.08 | 656.93 | 608.96 | 1,413 |
| 2021-12-09 | 640.00 | 649.16 | 640.00 | 645.47 | 598.34 | 460 |
| 2021-12-08 | 652.59 | 652.60 | 639.18 | 643.81 | 596.80 | 1,546 |
| 2021-12-07 | 646.00 | 661.13 | 646.00 | 654.07 | 606.31 | 902 |
| 2021-12-06 | 633.15 | 649.52 | 633.15 | 646.94 | 599.70 | 1,684 |
| 2021-12-03 | 627.03 | 634.83 | 623.87 | 628.11 | 582.25 | 547 |
| 2021-12-02 | 616.64 | 632.40 | 613.80 | 631.35 | 585.25 | 1,819 |
| 2021-12-01 | 621.86 | 637.10 | 621.86 | 622.80 | 577.33 | 2,030 |
| 2021-11-30 | 614.86 | 627.16 | 612.38 | 623.15 | 577.65 | 1,611 |
| 2021-11-29 | 626.18 | 628.06 | 617.58 | 623.71 | 578.17 | 1,248 |
| 2021-11-26 | 648.51 | 648.51 | 612.35 | 618.51 | 573.35 | 2,819 |
| 2021-11-25 | 640.00 | 648.88 | 635.00 | 648.51 | 601.16 | 470 |
| 2021-11-24 | 635.26 | 638.99 | 634.78 | 638.62 | 591.99 | 870 |
| 2021-11-23 | 625.59 | 644.22 | 625.59 | 633.21 | 586.98 | 2,565 |
| 2021-11-22 | 618.62 | 628.11 | 618.15 | 619.01 | 573.81 | 2,459 |
| 2021-11-19 | 623.60 | 626.22 | 608.60 | 620.91 | 575.57 | 3,962 |
| 2021-11-18 | 621.78 | 628.60 | 619.75 | 626.60 | 580.85 | 1,243 |
| 2021-11-17 | 615.70 | 624.86 | 615.00 | 623.72 | 578.18 | 367 |
| 2021-11-16 | 609.74 | 621.57 | 608.80 | 617.55 | 572.46 | 3,853 |
| 2021-11-12 | 604.42 | 610.25 | 601.80 | 609.74 | 565.22 | 730 |
| 2021-11-11 | 615.85 | 615.85 | 597.71 | 611.02 | 566.41 | 798 |
| 2021-11-10 | 639.99 | 649.97 | 619.05 | 624.21 | 578.63 | 414 |
| 2021-11-09 | 640.00 | 660.00 | 624.40 | 640.00 | 591.58 | 911 |
| 2021-11-08 | 644.62 | 660.38 | 636.18 | 640.00 | 591.58 | 400 |
| 2021-11-05 | 628.49 | 645.73 | 628.49 | 644.62 | 595.85 | 3,056 |
| 2021-11-04 | 626.22 | 630.62 | 620.00 | 620.00 | 573.10 | 1,846 |
| 2021-11-03 | 630.00 | 634.89 | 627.22 | 630.55 | 582.85 | 1,951 |
| 2021-11-01 | 601.00 | 624.61 | 600.26 | 621.60 | 574.58 | 5,092 |
| 2021-10-29 | 619.19 | 619.19 | 588.00 | 597.76 | 552.54 | 8,424 |
| 2021-10-28 | 636.31 | 637.57 | 629.39 | 635.04 | 587.00 | 1,397 |
| 2021-10-27 | 643.00 | 643.00 | 628.47 | 635.00 | 586.96 | 379 |
| 2021-10-26 | 640.63 | 642.76 | 636.64 | 639.28 | 590.92 | 783 |
| 2021-10-25 | 644.71 | 644.71 | 635.04 | 637.00 | 588.81 | 1,056 |
| 2021-10-22 | 646.30 | 658.57 | 644.59 | 644.71 | 595.94 | 620 |
| 2021-10-21 | 641.29 | 650.85 | 639.73 | 646.30 | 597.41 | 1,058 |
| 2021-10-20 | 657.13 | 657.13 | 630.64 | 631.89 | 584.09 | 1,442 |
| 2021-10-19 | 631.00 | 642.79 | 626.70 | 642.79 | 594.16 | 1,348 |
| 2021-10-18 | 612.12 | 626.47 | 612.12 | 626.47 | 579.08 | 1,867 |
| 2021-10-15 | 619.13 | 619.65 | 604.04 | 607.60 | 561.63 | 1,918 |
| 2021-10-14 | 614.31 | 622.01 | 613.30 | 619.23 | 572.38 | 182 |
← NewerPage 21 of 21 · 1,254 trading days
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.