Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	71.690	71.840	70.830	70.900	63.568	2,495
2022-04-29	72.760	72.860	71.750	71.980	64.536	578
2022-04-28	71.820	72.300	71.170	71.560	64.160	1,713
2022-04-27	71.510	72.400	71.000	71.310	63.935	1,649
2022-04-26	72.790	73.010	71.520	71.520	64.124	1,688
2022-04-25	72.850	73.530	71.450	72.110	64.653	3,472
2022-04-22	73.010	73.670	72.360	72.670	65.155	3,594
2022-04-21	73.620	74.650	73.460	73.460	65.863	1,711
2022-04-20	74.980	75.550	74.270	74.550	66.840	866
2022-04-19	74.460	75.710	73.440	75.320	67.531	3,832
2022-04-14	74.390	74.840	73.800	73.920	66.276	1,399
2022-04-13	74.690	74.690	73.610	74.140	66.473	2,207
2022-04-12	74.200	74.630	73.350	74.630	66.912	1,473
2022-04-11	74.800	74.890	73.760	74.120	66.455	3,857
2022-04-08	77.360	77.360	75.810	75.810	67.970	5,082
2022-04-07	76.480	76.950	74.900	74.910	67.163	2,560
2022-04-06	77.790	77.790	75.380	75.660	67.836	1,765
2022-04-05	80.200	81.680	77.000	77.750	69.709	4,985
2022-04-04	82.750	82.750	78.500	78.970	70.803	9,554
2022-04-01	83.410	83.410	82.190	82.200	73.699	1,480
2022-03-31	82.240	83.120	81.900	82.920	74.345	1,892
2022-03-30	82.130	82.570	81.200	81.540	73.108	1,048
2022-03-29	80.910	82.400	80.090	81.390	72.973	2,218
2022-03-28	79.490	80.500	79.190	79.190	71.001	2,603
2022-03-25	79.280	79.450	78.990	79.230	71.036	731
2022-03-24	78.790	79.470	78.000	78.350	70.247	2,193
2022-03-23	79.910	80.270	78.790	78.790	70.642	2,988
2022-03-22	79.240	80.780	78.900	80.690	72.345	2,240
2022-03-21	80.520	81.600	78.580	78.580	70.454	5,880
2022-03-18	79.210	79.650	77.320	78.670	70.534	3,921
2022-03-17	80.180	80.190	78.120	78.530	70.409	3,529
2022-03-16	77.340	81.610	76.670	80.170	71.879	15,536
2022-03-15	72.360	75.770	71.470	75.630	67.809	2,590
2022-03-14	76.410	76.560	72.550	72.550	65.047	2,530
2022-03-11	80.000	81.250	77.230	77.570	69.548	1,424
2022-03-10	79.200	79.460	77.500	78.000	69.934	2,103
2022-03-09	77.760	79.320	77.520	78.450	70.337	3,869
2022-03-08	77.010	78.870	77.010	77.830	69.781	2,045
2022-03-07	82.720	82.720	80.100	80.100	71.816	2,167
2022-03-04	83.000	83.420	81.970	81.980	73.502	1,596
2022-03-03	84.130	84.130	82.900	82.930	74.354	2,731
2022-03-02	81.400	83.930	80.480	83.670	75.017	9,909
2022-03-01	82.110	82.960	81.040	81.370	72.955	1,982
2022-02-28	82.110	82.260	80.540	82.050	73.565	3,134
2022-02-25	80.850	82.000	79.850	81.750	73.296	3,014
2022-02-24	77.000	80.420	76.950	79.970	71.700	4,486
2022-02-23	83.420	83.420	79.990	80.260	71.960	1,962
2022-02-22	79.000	82.890	78.110	82.500	73.968	9,475
2022-02-21	82.850	82.850	81.000	81.000	72.623	1,582
2022-02-18	81.520	82.530	81.520	82.070	73.583	2,864
2022-02-17	83.720	83.720	82.330	82.680	74.130	1,212
2022-02-16	82.280	83.650	82.160	82.780	74.219	1,270
2022-02-15	82.690	83.930	82.690	83.660	75.008	692
2022-02-14	82.800	83.320	81.770	83.080	74.488	3,157
2022-02-11	83.010	84.620	83.010	83.900	75.223	1,245
2022-02-10	84.790	84.790	83.520	83.630	74.981	1,916
2022-02-09	83.740	85.590	83.610	85.140	75.956	1,527
2022-02-08	84.000	84.050	82.830	83.660	74.636	1,194
2022-02-07	82.680	84.090	82.680	83.690	74.662	2,648
2022-02-04	84.490	84.490	82.110	82.680	73.761	3,331

← NewerPage 20 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.