Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	99.970	100.40	98.390	98.420	89.693	3,352
2023-01-06	99.500	101.00	98.480	99.850	90.996	2,383
2023-01-05	98.070	99.380	97.640	98.890	90.121	2,071
2023-01-04	95.880	98.070	95.290	98.070	89.374	2,637
2023-01-03	94.000	95.720	93.530	95.420	86.959	1,864
2023-01-02	94.070	94.720	92.620	94.720	86.321	1,025
2022-12-30	94.330	94.380	92.660	92.960	84.717	762
2022-12-29	93.210	94.190	92.140	94.190	85.838	727
2022-12-28	93.220	93.710	92.910	92.950	84.708	698
2022-12-27	93.000	93.250	92.610	93.070	84.817	679
2022-12-23	92.360	92.850	91.590	91.860	83.715	659
2022-12-22	93.230	93.230	91.860	92.050	83.888	856
2022-12-21	91.300	93.180	91.210	92.790	84.562	2,847
2022-12-20	91.100	92.370	91.000	91.770	83.633	996
2022-12-19	92.410	93.760	92.310	92.640	84.426	1,593
2022-12-16	94.670	94.800	92.230	93.030	84.781	1,309
2022-12-15	95.860	96.060	93.750	93.750	85.437	2,748
2022-12-14	96.440	96.770	95.420	96.770	88.189	944
2022-12-13	97.790	98.450	96.000	96.590	88.025	8,527
2022-12-12	97.590	97.590	96.000	96.880	88.290	111
2022-12-09	98.440	98.450	96.750	97.110	88.499	1,506
2022-12-08	96.530	98.400	96.530	98.400	89.675	216
2022-12-07	97.400	97.770	95.850	97.590	88.937	3,818
2022-12-06	98.360	98.870	97.960	97.960	89.274	687
2022-12-05	98.990	98.990	97.800	98.450	89.720	4,348
2022-12-02	98.170	99.500	97.060	98.800	90.039	821
2022-12-01	98.010	98.080	96.930	97.470	88.827	1,543
2022-11-30	94.900	95.960	94.900	95.840	87.342	775
2022-11-29	95.680	95.790	95.090	95.090	86.658	295
2022-11-28	95.520	95.610	93.810	95.120	86.686	811
2022-11-25	95.530	96.140	95.100	95.510	87.041	263
2022-11-24	96.390	96.630	94.210	94.210	85.856	1,577
2022-11-23	94.960	96.210	94.960	96.130	87.606	407
2022-11-22	95.900	96.330	95.150	95.150	86.713	491
2022-11-21	94.340	96.000	94.200	95.630	87.150	3,577
2022-11-18	92.500	94.980	92.500	94.340	85.975	1,568
2022-11-17	93.600	94.080	92.220	92.450	84.252	1,265
2022-11-16	95.000	95.280	92.500	93.590	85.291	1,680
2022-11-15	95.310	95.480	93.460	95.430	86.968	1,612
2022-11-14	93.620	95.020	93.540	94.520	86.139	705
2022-11-11	94.020	95.500	93.950	94.290	85.929	910
2022-11-10	91.810	93.000	91.810	92.550	84.344	1,685
2022-11-09	90.950	92.180	90.950	91.450	83.341	1,011
2022-11-08	90.790	92.690	90.540	92.600	83.972	692
2022-11-07	91.360	92.400	90.000	90.680	82.231	449
2022-11-04	88.730	94.210	88.730	92.790	84.144	2,733
2022-11-03	87.450	87.450	85.980	87.080	78.966	258
2022-11-02	89.190	89.190	88.000	88.160	79.946	373
2022-11-01	88.350	89.200	87.740	88.390	80.154	1,418
2022-10-31	87.240	88.380	86.790	88.010	79.810	474
2022-10-28	85.470	86.530	84.930	86.470	78.413	2,639
2022-10-27	86.050	86.400	84.510	85.280	77.334	3,824
2022-10-26	85.490	87.510	84.730	87.420	79.275	5,439
2022-10-25	85.590	85.880	84.830	85.580	77.606	1,662
2022-10-24	90.010	90.860	83.580	84.750	76.854	3,252
2022-10-21	88.030	89.640	87.980	89.510	81.170	1,183
2022-10-20	89.340	89.900	88.440	89.330	81.007	4,060
2022-10-19	90.630	91.070	89.790	89.800	81.433	4,968
2022-10-18	91.050	91.780	89.900	89.900	81.524	1,604
2022-10-17	89.910	90.450	88.650	90.120	81.723	957

← NewerPage 17 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.