Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	97.000	97.000	95.500	95.800	87.711	1,924
2023-03-31	92.320	95.460	92.320	95.460	87.400	228
2023-03-30	92.100	93.250	92.100	92.900	85.056	1,055
2023-03-29	91.950	91.950	91.210	91.680	83.939	440
2023-03-28	91.990	91.990	90.740	90.740	83.078	1,213
2023-03-27	91.190	92.400	91.190	91.920	84.159	301
2023-03-24	91.150	91.470	90.650	90.650	82.996	753
2023-03-23	92.100	92.100	91.000	91.260	83.554	868
2023-03-22	93.200	93.750	92.870	93.250	85.376	186
2023-03-21	92.150	93.770	92.150	93.370	85.486	374
2023-03-20	92.210	93.120	92.000	92.580	84.763	784
2023-03-17	94.690	94.690	92.220	92.220	84.433	250
2023-03-16	93.720	94.510	93.470	94.080	86.136	53
2023-03-15	93.110	93.470	92.280	93.360	85.477	764
2023-03-14	93.340	93.480	92.730	93.190	85.321	426
2023-03-13	94.090	94.090	91.770	92.940	85.093	483
2023-03-10	94.510	94.810	93.300	94.790	86.786	534
2023-03-09	96.800	96.960	95.950	95.950	87.848	562
2023-03-08	97.890	98.380	96.860	96.960	88.773	1,108
2023-03-07	98.000	98.820	98.000	98.380	90.073	126
2023-03-06	97.370	99.090	97.370	98.740	90.403	474
2023-03-03	97.400	98.180	97.380	98.020	89.744	92
2023-03-02	96.000	96.270	93.470	96.110	87.995	555
2023-03-01	96.190	96.780	94.840	94.840	86.832	1,884
2023-02-28	97.190	97.190	96.040	96.430	88.288	618
2023-02-27	97.000	97.110	96.640	96.790	88.618	48
2023-02-24	97.370	97.550	96.170	96.170	88.050	1,261
2023-02-23	99.340	99.340	97.020	97.270	89.057	1,275
2023-02-22	98.100	99.360	98.050	99.050	90.687	340
2023-02-21	99.560	100.04	98.810	98.940	90.586	641
2023-02-20	99.800	100.82	99.650	99.990	91.547	255
2023-02-17	100.20	100.78	99.700	100.20	91.740	675
2023-02-16	102.00	102.00	101.50	101.66	93.076	286
2023-02-15	100.78	101.98	99.950	101.16	92.619	740
2023-02-14	100.72	101.24	99.700	99.700	91.282	2,229
2023-02-13	99.120	101.48	99.120	101.36	92.802	880
2023-02-10	98.620	99.850	98.300	99.680	91.263	311
2023-02-09	99.190	99.190	98.320	98.580	90.256	461
2023-02-08	98.620	99.740	98.620	98.900	90.130	619
2023-02-07	97.340	98.610	97.340	98.610	89.866	367
2023-02-06	96.540	97.760	96.080	97.600	88.946	899
2023-02-03	98.390	98.400	95.600	98.060	89.365	2,634
2023-02-02	99.710	101.30	99.700	101.30	92.318	5,183
2023-02-01	100.34	100.38	99.310	99.310	90.504	1,591
2023-01-31	99.700	99.930	99.610	99.890	91.033	791
2023-01-30	100.00	100.18	98.710	99.700	90.859	2,362
2023-01-27	99.000	100.70	98.950	100.70	91.771	1,563
2023-01-26	97.800	99.500	97.800	99.210	90.413	315
2023-01-25	98.090	98.090	97.330	97.470	88.827	526
2023-01-24	98.590	98.590	97.320	97.920	89.237	1,257
2023-01-23	97.450	98.060	96.160	97.950	89.265	2,535
2023-01-20	96.540	96.700	95.710	96.150	87.624	1,759
2023-01-19	96.860	97.220	96.340	96.870	88.280	763
2023-01-18	98.400	98.980	97.710	97.840	89.164	759
2023-01-17	99.000	99.490	97.990	99.480	90.659	2,156
2023-01-16	99.340	99.450	98.550	98.800	90.039	963
2023-01-13	98.000	98.280	97.040	98.130	89.429	436
2023-01-12	98.540	98.720	97.710	97.740	89.073	1,022
2023-01-11	97.840	99.080	97.840	97.890	89.210	1,143
2023-01-10	97.010	98.140	96.890	98.140	89.438	1,263

← NewerPage 16 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.