Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	91.100	91.100	88.800	88.800	83.000	5,798
2023-12-13	91.000	91.100	90.300	90.300	84.402	293
2023-12-12	91.400	91.400	90.500	90.700	84.775	573
2023-12-11	90.000	92.000	89.700	91.900	85.897	684
2023-12-08	89.700	89.900	89.200	89.900	84.028	1,822
2023-12-07	90.200	90.400	89.700	89.900	84.028	506
2023-12-06	89.200	89.500	88.600	89.500	83.654	818
2023-12-05	90.000	90.300	89.500	89.700	83.841	1,677
2023-12-04	91.300	91.700	89.500	89.600	83.747	1,663
2023-12-01	91.100	91.300	90.500	90.500	84.589	1,610
2023-11-30	92.100	92.100	90.600	90.600	84.682	464
2023-11-29	92.100	92.700	91.500	91.500	85.523	374
2023-11-28	93.600	93.600	92.400	92.400	86.364	149
2023-11-27	93.900	94.100	93.500	94.100	87.953	367
2023-11-24	95.000	95.200	93.900	93.900	87.766	28
2023-11-23	95.200	95.200	94.500	95.000	88.795	48
2023-11-22	95.900	95.900	95.500	95.500	89.262	25
2023-11-21	95.100	95.400	94.500	95.000	88.795	293
2023-11-20	96.400	96.900	95.100	95.100	88.888	278
2023-11-17	98.600	99.000	97.600	97.700	91.318	339
2023-11-16	97.700	98.700	97.200	98.700	92.253	2,970
2023-11-15	97.000	98.200	97.000	97.800	91.412	525
2023-11-14	96.200	97.100	96.200	96.900	90.571	907
2023-11-13	96.900	97.500	96.700	96.900	90.571	499
2023-11-10	96.300	96.400	95.600	96.100	89.823	418
2023-11-09	96.700	97.500	96.200	96.200	89.916	209
2023-11-08	97.200	97.800	97.200	97.600	90.765	52
2023-11-07	96.200	97.600	96.200	97.200	89.863	1,378
2023-11-06	95.600	96.200	95.200	96.200	88.938	1,026
2023-11-03	94.000	96.600	93.600	96.500	89.216	667
2023-11-02	87.000	95.300	86.300	95.100	87.921	6,353
2023-11-01	87.000	87.400	85.900	86.400	79.878	958
2023-10-31	87.400	87.900	87.000	87.900	81.265	63
2023-10-30	87.500	88.100	87.300	88.000	81.357	956
2023-10-27	88.600	88.600	87.700	88.000	81.357	432
2023-10-26	88.700	89.100	88.500	88.900	82.189	213
2023-10-25	89.200	90.000	89.000	89.800	83.021	1,037
2023-10-24	88.500	89.500	88.500	89.200	82.467	534
2023-10-23	88.700	88.900	88.200	88.700	82.004	177
2023-10-20	89.200	89.400	88.900	89.200	82.467	661
2023-10-19	89.000	90.000	89.000	89.800	83.021	185
2023-10-18	88.600	89.500	88.600	89.500	82.744	41
2023-10-17	88.100	88.700	88.100	88.400	81.727	257
2023-10-16	87.900	88.600	86.500	88.600	81.912	1,195
2023-10-13	86.900	87.200	86.900	87.200	80.618	12
2023-10-12	86.700	87.300	86.500	86.600	80.063	638
2023-10-11	87.900	88.400	87.200	87.300	80.710	196
2023-10-10	87.900	88.500	87.500	88.500	81.820	617
2023-10-09	87.100	87.700	87.100	87.200	80.618	323
2023-10-06	87.300	88.000	87.300	87.700	81.080	404
2023-10-05	86.500	87.000	86.200	87.000	80.433	91
2023-10-04	85.500	86.500	84.700	86.500	79.970	972
2023-10-03	87.100	87.100	86.000	86.000	79.508	161
2023-10-02	86.600	87.400	86.300	87.400	80.803	1,171
2023-09-29	86.100	87.100	86.100	86.400	79.878	145
2023-09-28	86.700	86.800	85.700	86.100	79.601	95
2023-09-27	87.400	87.600	86.700	86.700	80.155	637
2023-09-26	87.300	87.300	86.500	86.500	79.970	98
2023-09-25	88.000	88.500	87.500	87.800	81.172	198
2023-09-22	87.500	88.400	87.500	88.400	81.727	580

← NewerPage 13 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5515 USD
2026-05-15	0.5515 USD
2026-02-13	0.5515 USD
2025-11-14	0.5515 USD
2025-08-15	0.5426 USD
2025-05-16	0.5426 USD
2025-02-14	0.5426 USD
2024-11-15	0.5426 USD
2024-08-16	0.5070 USD
2024-05-16	0.5070 USD
2024-02-08	0.5070 USD
2023-11-09	0.5070 USD
2023-11-08	0.5700 USD
2023-08-10	0.4714 USD
2023-05-11	0.4714 USD
2023-02-09	0.4714 USD
2022-11-09	0.4714 USD
2022-08-11	0.4359 USD
2022-05-12	0.4359 USD
2022-02-10	0.4359 USD
2021-11-10	0.4359 USD
2021-08-11	0.4003 USD
2021-05-12	0.4003 USD
2021-02-17	0.4003 USD
2020-11-10	0.4003 USD
2020-08-06	0.3647 USD
2020-05-07	0.3647 USD
2020-02-05	0.3647 USD
2019-11-12	0.3647 USD
2019-08-07	0.3202 USD
2019-05-08	0.3202 USD
2019-02-06	0.3202 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.