Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	82.220	82.460	81.310	81.310	73.360	431
2022-07-21	81.130	81.800	81.000	81.710	73.721	642
2022-07-20	81.340	81.340	80.440	81.210	73.270	491
2022-07-19	78.110	79.890	78.060	79.890	72.079	550
2022-07-18	79.830	79.870	78.380	79.670	71.880	1,822
2022-07-15	78.990	79.380	77.400	79.020	71.294	863
2022-07-14	77.590	77.840	76.660	77.430	69.859	1,626
2022-07-13	77.210	77.250	76.100	77.250	69.697	559
2022-07-12	76.640	78.490	76.640	77.800	70.193	407
2022-07-11	78.000	78.140	77.110	77.650	70.058	488
2022-07-08	77.220	78.150	77.220	77.860	70.247	164
2022-07-07	77.860	77.970	77.260	77.510	69.932	1,091
2022-07-06	77.010	77.900	76.720	77.140	69.598	678
2022-07-05	76.710	76.750	75.630	76.090	68.650	1,454
2022-07-04	76.370	76.370	74.910	75.800	68.389	1,372
2022-07-01	72.280	75.150	72.280	75.020	67.685	771
2022-06-30	72.870	72.900	71.940	72.380	65.303	900
2022-06-29	72.250	73.150	72.110	73.030	65.890	279
2022-06-28	73.800	75.170	73.420	73.760	66.548	400
2022-06-27	74.410	74.410	73.110	73.590	66.395	348
2022-06-24	71.800	73.560	71.430	72.930	65.799	1,056
2022-06-23	69.630	70.590	68.810	70.440	63.553	2,566
2022-06-22	69.050	69.440	67.740	69.300	62.524	1,235
2022-06-21	69.500	69.990	68.410	68.730	62.010	1,172
2022-06-20	68.290	69.500	68.290	69.040	62.290	1,115
2022-06-17	68.090	68.730	67.770	68.510	61.812	498
2022-06-16	70.720	70.860	67.620	67.890	61.252	3,134
2022-06-15	69.940	71.460	69.090	71.460	64.473	1,691
2022-06-14	69.660	70.340	69.440	69.750	62.930	1,001
2022-06-13	71.190	71.190	69.240	69.650	62.840	3,151
2022-06-10	73.830	74.500	72.420	72.430	65.348	266
2022-06-09	73.560	75.010	72.840	75.010	67.676	971
2022-06-08	74.670	74.670	73.460	73.870	66.647	875
2022-06-07	74.060	74.390	73.150	74.070	66.828	1,291
2022-06-06	74.070	75.300	74.070	74.250	66.990	612
2022-06-03	74.260	74.710	73.330	73.330	66.160	1,939
2022-06-02	72.000	72.000	70.970	71.330	64.356	2,337
2022-06-01	73.660	74.220	71.800	71.930	64.897	2,330
2022-05-31	72.000	72.480	71.000	72.130	65.078	4,788
2022-05-30	72.250	73.040	71.200	72.190	65.132	2,010
2022-05-27	69.200	70.760	69.200	70.760	63.842	1,095
2022-05-26	67.960	68.790	67.460	68.660	61.947	707
2022-05-25	69.010	69.010	67.740	68.010	61.360	2,456
2022-05-24	68.280	68.370	66.750	66.750	60.224	715
2022-05-23	69.610	70.000	68.750	69.440	62.651	4,406
2022-05-20	68.400	69.280	68.320	68.620	61.911	1,782
2022-05-19	67.860	68.090	66.660	67.270	60.693	5,106
2022-05-18	70.000	70.290	68.490	68.530	61.830	2,385
2022-05-17	69.890	70.610	69.180	69.540	62.741	1,188
2022-05-16	72.610	73.970	70.370	70.370	63.490	2,227
2022-05-13	68.920	71.280	68.300	71.270	64.302	2,693
2022-05-12	66.990	67.470	65.760	66.400	59.908	5,632
2022-05-11	68.020	69.180	66.560	67.650	60.654	1,485
2022-05-10	70.350	70.850	68.150	68.260	61.201	3,397
2022-05-09	72.000	72.640	70.860	71.130	63.774	1,333
2022-05-06	74.080	74.410	71.190	72.240	64.769	2,131
2022-05-05	76.150	76.970	74.450	74.550	66.840	2,584
2022-05-04	73.640	75.800	73.330	74.330	66.643	5,828
2022-05-03	72.190	72.190	69.920	70.510	63.218	1,218
2022-05-02	71.690	71.840	70.830	70.900	63.568	2,495

← NewerPage 19 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.