Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	91.790	92.700	89.910	89.910	81.533	584
2022-10-13	89.970	90.350	88.000	89.620	81.270	2,158
2022-10-12	89.640	90.190	89.140	90.190	81.787	8,540
2022-10-11	88.660	89.060	88.470	89.060	80.762	100
2022-10-10	89.450	90.390	88.920	89.410	81.079	1,442
2022-10-07	91.300	91.300	88.970	88.970	80.680	17,408
2022-10-06	90.970	92.220	90.260	92.220	83.627	4,897
2022-10-05	88.000	89.840	87.740	89.640	81.288	1,231
2022-10-04	88.530	89.230	87.780	88.890	80.608	758
2022-10-03	86.340	86.960	85.350	86.650	78.576	534
2022-09-30	88.620	89.100	87.730	87.980	79.783	1,448
2022-09-29	89.210	89.210	88.210	88.740	80.472	1,950
2022-09-28	87.190	89.150	87.100	89.150	80.844	1,493
2022-09-27	89.180	90.640	88.400	88.400	80.163	2,392
2022-09-26	86.010	88.480	85.620	88.480	80.236	1,096
2022-09-23	86.000	86.650	85.370	86.650	78.576	856
2022-09-22	90.000	90.170	86.690	86.690	78.613	1,681
2022-09-21	90.710	92.210	90.710	91.820	83.265	713
2022-09-20	92.400	92.400	91.350	91.400	82.884	264
2022-09-19	91.360	92.310	90.450	91.220	82.721	1,500
2022-09-16	90.510	91.700	90.510	91.160	82.666	2,628
2022-09-15	94.110	94.110	91.920	92.610	83.981	1,591
2022-09-14	89.240	93.200	88.760	92.740	84.099	5,109
2022-09-13	87.710	88.560	86.160	86.700	78.622	943
2022-09-12	87.190	89.000	87.190	88.200	79.982	756
2022-09-09	89.000	89.720	88.780	88.780	80.508	410
2022-09-08	88.000	89.660	87.840	89.660	81.306	1,231
2022-09-07	85.140	87.600	85.140	87.400	79.257	283
2022-09-06	83.840	84.680	82.830	84.680	76.790	189
2022-09-05	83.510	84.000	83.040	83.570	75.783	1,056
2022-09-02	85.360	85.970	83.990	84.650	76.763	1,310
2022-09-01	83.840	84.070	82.740	83.880	76.065	2,563
2022-08-31	84.250	84.250	82.790	83.320	75.557	564
2022-08-30	85.190	85.190	83.270	83.410	75.638	479
2022-08-29	84.990	84.990	83.020	84.040	76.210	1,957
2022-08-26	87.670	87.670	85.280	85.280	77.334	420
2022-08-25	85.800	87.510	85.800	86.960	78.858	2,386
2022-08-24	85.890	86.410	84.450	86.410	78.359	1,139
2022-08-23	86.420	86.420	85.260	85.340	77.389	954
2022-08-22	86.010	86.150	85.170	85.680	77.697	2,041
2022-08-19	88.540	88.540	86.370	86.370	78.323	333
2022-08-18	86.900	87.620	86.540	87.430	79.284	2,788
2022-08-17	87.370	87.770	86.600	86.600	78.531	523
2022-08-16	88.000	88.040	87.250	88.040	79.837	760
2022-08-15	87.020	87.200	85.030	87.070	78.957	915
2022-08-12	84.960	85.680	84.600	85.680	77.697	3,799
2022-08-11	83.440	84.000	83.380	83.890	76.074	386
2022-08-10	83.390	83.610	83.090	83.400	75.246	782
2022-08-09	85.020	85.020	82.900	83.000	74.885	1,647
2022-08-08	84.040	84.740	83.850	84.450	76.193	1,420
2022-08-05	85.200	85.410	83.610	83.790	75.598	414
2022-08-04	85.990	86.500	85.070	85.070	76.752	1,383
2022-08-03	83.900	84.930	82.960	84.890	76.590	1,155
2022-08-02	83.000	83.330	82.310	82.450	74.389	1,353
2022-08-01	82.990	83.260	82.090	82.890	74.786	2,330
2022-07-29	83.220	83.500	82.450	82.490	74.425	2,386
2022-07-28	81.890	83.050	80.570	83.050	74.930	656
2022-07-27	79.880	80.980	79.300	80.700	72.810	1,228
2022-07-26	80.100	80.400	79.740	79.820	72.016	1,079
2022-07-25	81.690	82.100	79.820	79.820	72.016	2,498

← NewerPage 18 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.