Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	89.300	89.400	88.400	88.400	81.727	455
2023-09-20	89.100	89.700	88.800	89.700	82.929	479
2023-09-19	90.400	90.500	88.200	88.500	81.820	766
2023-09-18	90.500	90.500	90.300	90.300	83.484	305
2023-09-15	91.400	91.400	90.500	90.700	83.853	311
2023-09-14	90.100	91.200	89.900	91.200	84.316	236
2023-09-13	89.800	90.500	89.300	90.300	83.484	127
2023-09-12	89.100	89.600	89.100	89.100	82.374	113
2023-09-11	89.700	89.700	88.700	88.800	82.097	318
2023-09-08	89.100	89.100	88.800	89.100	82.374	142
2023-09-07	89.400	89.400	89.000	89.000	82.282	117
2023-09-06	90.100	90.300	89.400	89.400	82.652	65
2023-09-05	90.500	91.200	90.300	90.600	83.761	331
2023-09-04	91.000	91.800	90.500	90.500	83.669	622
2023-09-01	90.000	90.600	90.000	90.200	83.391	346
2023-08-31	91.000	91.300	90.600	90.800	83.946	694
2023-08-30	91.300	91.300	90.900	90.900	84.038	186
2023-08-29	90.600	91.200	90.000	91.200	84.316	270
2023-08-28	87.700	89.500	87.700	89.300	82.559	715
2023-08-25	87.900	88.200	87.900	88.200	81.542	395
2023-08-24	88.000	88.000	86.600	87.500	80.895	1,381
2023-08-23	88.600	88.600	86.700	87.400	80.803	145
2023-08-22	88.100	89.000	88.100	89.000	82.282	373
2023-08-21	89.000	89.600	88.600	88.800	82.097	516
2023-08-18	88.900	89.400	88.700	89.300	82.559	1,767
2023-08-17	91.100	91.400	90.100	90.100	83.299	162
2023-08-16	91.700	91.900	91.300	91.500	84.593	56
2023-08-15	92.500	92.500	91.500	92.000	85.055	430
2023-08-14	92.900	92.900	91.900	92.200	85.240	83
2023-08-11	92.300	92.600	91.900	91.900	84.963	306
2023-08-10	91.000	92.700	90.600	92.700	85.702	647
2023-08-09	91.900	92.300	91.400	91.400	84.078	1,020
2023-08-08	92.100	92.600	91.500	91.500	84.170	54
2023-08-07	92.800	92.800	91.700	92.000	84.630	614
2023-08-04	93.600	94.100	93.000	93.000	85.549	433
2023-08-03	92.800	93.900	92.800	93.300	85.825	601
2023-08-02	91.000	95.400	90.300	95.400	87.757	2,126
2023-08-01	92.600	92.800	91.800	91.800	84.446	447
2023-07-31	91.900	92.200	91.800	91.800	84.446	416
2023-07-28	92.200	92.200	91.700	91.900	84.538	126
2023-07-27	92.000	92.800	91.500	92.400	84.997	906
2023-07-26	93.000	93.100	91.800	91.800	84.446	109
2023-07-25	92.300	93.600	92.300	93.600	86.101	308
2023-07-24	92.100	93.000	92.100	92.800	85.365	1,717
2023-07-21	90.300	93.000	90.300	92.400	84.997	1,533
2023-07-20	90.800	91.500	90.600	91.500	84.170	638
2023-07-19	89.600	90.300	89.600	90.300	83.066	965
2023-07-18	90.200	90.200	89.600	89.600	82.422	410
2023-07-17	90.600	90.600	89.900	90.500	83.250	361
2023-07-14	90.900	91.000	90.300	90.500	83.250	103
2023-07-13	90.900	91.000	90.600	90.900	83.618	455
2023-07-12	90.900	91.500	90.900	91.300	83.986	340
2023-07-11	90.400	91.000	89.800	90.600	83.342	939
2023-07-10	87.200	90.000	87.200	89.400	82.238	1,205
2023-07-07	88.500	88.700	87.800	87.800	80.766	279
2023-07-06	90.200	90.600	88.400	88.400	81.318	312
2023-07-05	91.200	91.300	90.400	90.900	83.618	746
2023-07-04	91.200	91.200	90.600	91.200	83.894	113
2023-07-03	90.900	91.300	90.500	90.900	83.618	1,433
2023-06-30	91.000	91.300	90.600	90.600	83.342	345

← NewerPage 14 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.