Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	90.400	90.600	90.100	90.600	83.342	224
2023-06-28	90.400	90.400	89.300	89.400	82.238	84
2023-06-27	90.100	90.200	89.500	89.700	82.514	316
2023-06-26	90.500	90.500	89.600	90.100	82.882	535
2023-06-23	91.800	92.600	89.600	89.900	82.698	635
2023-06-22	92.500	92.600	91.600	91.600	84.262	443
2023-06-21	92.500	93.200	92.100	92.900	85.457	325
2023-06-20	93.300	93.300	92.500	93.000	85.549	609
2023-06-19	93.900	93.900	92.800	92.900	85.457	801
2023-06-16	92.700	93.500	92.600	93.300	85.825	625
2023-06-15	93.300	93.300	92.400	92.500	85.089	383
2023-06-14	92.000	92.100	91.700	92.000	84.630	409
2023-06-13	91.700	92.000	91.000	92.000	84.630	1,327
2023-06-12	91.800	91.800	90.800	91.100	83.802	1,099
2023-06-09	92.300	92.500	91.000	91.100	83.802	437
2023-06-08	91.900	91.900	91.000	91.000	83.710	166
2023-06-07	92.400	92.500	91.700	91.800	84.446	1,224
2023-06-06	93.200	93.800	91.500	91.500	84.170	1,047
2023-06-05	93.900	94.000	93.000	93.300	85.825	1,781
2023-06-02	91.200	92.600	90.700	92.600	85.181	1,108
2023-06-01	91.600	91.700	90.500	91.000	83.710	1,139
2023-05-31	91.800	92.200	90.600	91.200	83.894	465
2023-05-30	92.800	92.800	91.100	91.400	84.078	1,895
2023-05-29	92.200	92.700	91.800	91.800	84.446	723
2023-05-26	92.000	92.900	91.900	92.200	84.813	1,791
2023-05-25	92.900	93.000	91.600	91.800	84.446	717
2023-05-24	93.400	93.400	91.400	92.600	85.181	2,431
2023-05-23	95.000	95.600	93.700	93.700	86.193	598
2023-05-22	97.200	97.900	96.100	96.100	88.401	191
2023-05-19	100.20	100.20	97.500	97.500	89.689	953
2023-05-18	98.400	99.000	98.400	99.000	91.069	57
2023-05-17	96.600	97.800	96.500	97.600	89.781	349
2023-05-16	98.500	98.500	97.500	97.500	89.689	86
2023-05-15	97.400	98.100	96.700	98.100	90.241	493
2023-05-12	96.100	97.500	96.100	96.700	88.953	461
2023-05-11	97.500	97.900	96.700	96.700	88.953	96
2023-05-10	97.200	98.300	96.900	97.400	89.176	364
2023-05-09	97.700	97.800	97.000	97.800	89.542	440
2023-05-08	97.200	97.600	96.900	97.600	89.359	1,799
2023-05-05	95.500	97.400	95.000	97.200	88.993	1,309
2023-05-04	94.200	95.200	94.100	95.000	86.979	1,567
2023-05-03	98.300	99.400	94.600	94.600	86.612	2,468
2023-05-02	104.60	104.60	102.80	103.20	94.486	1,939
2023-04-28	100.80	102.80	100.80	102.60	93.937	700
2023-04-27	100.20	102.00	100.20	101.20	92.655	1,341
2023-04-26	99.000	99.400	98.500	98.500	90.183	487
2023-04-25	98.400	101.00	98.400	100.60	92.106	144
2023-04-24	98.200	98.600	97.800	98.500	90.183	590
2023-04-21	97.300	98.000	97.200	97.800	89.542	236
2023-04-20	98.300	98.400	97.000	97.900	89.634	723
2023-04-19	98.700	98.900	97.900	98.000	89.725	403
2023-04-18	99.100	99.400	98.500	98.900	90.549	558
2023-04-17	97.600	99.100	97.000	99.000	90.641	923
2023-04-14	96.800	98.000	96.300	97.800	89.542	2,165
2023-04-13	97.000	97.000	95.600	96.400	88.260	2,086
2023-04-12	96.500	97.100	96.100	96.300	88.169	238
2023-04-11	95.200	97.200	95.200	97.100	88.901	522
2023-04-06	95.700	96.600	95.700	95.700	87.620	90
2023-04-05	95.200	95.900	94.700	95.700	87.620	174
2023-04-04	97.000	97.000	95.000	95.000	86.979	138

← NewerPage 15 of 22 · 1,275 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.