Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	86.430	86.440	84.000	84.320	75.224	3,967
2022-02-02	87.200	87.490	83.900	86.750	77.392	14,194
2022-02-01	87.780	88.000	86.270	86.270	76.964	14,858
2022-01-31	87.990	87.990	86.430	87.080	77.687	3,347
2022-01-28	86.530	86.530	84.300	85.830	76.572	4,656
2022-01-27	85.610	87.010	84.770	87.010	77.624	1,619
2022-01-26	85.960	87.230	85.960	86.990	77.606	6,758
2022-01-25	85.180	86.320	84.880	85.570	76.340	1,799
2022-01-24	85.150	85.770	83.590	85.170	75.983	8,202
2022-01-21	85.000	86.680	83.700	86.510	77.178	14,448
2022-01-20	85.710	86.930	85.610	86.490	77.160	1,303
2022-01-19	86.000	86.710	85.370	86.060	76.777	36,496
2022-01-18	88.280	88.280	86.260	86.500	77.169	8,650
2022-01-17	88.200	88.430	87.590	88.300	78.775	1,697
2022-01-14	89.900	89.900	86.830	87.690	78.231	6,644
2022-01-13	91.050	91.050	90.510	90.870	81.068	1,757
2022-01-12	91.540	92.270	90.900	91.500	81.630	1,208
2022-01-11	93.300	94.430	91.900	92.610	82.620	2,358
2022-01-10	95.820	95.820	92.490	92.920	82.897	6,142
2022-01-07	98.490	98.490	95.520	95.720	85.395	8,561
2022-01-06	99.020	99.020	97.230	98.100	87.518	1,610
2022-01-05	101.80	101.80	98.900	99.120	88.428	804
2022-01-04	102.78	103.70	102.16	102.30	91.265	550
2022-01-03	103.86	104.14	102.28	102.28	91.247	2,888
2021-12-30	102.14	103.04	102.04	102.94	91.836	997
2021-12-29	102.30	102.46	101.92	102.42	91.372	613
2021-12-28	100.66	102.82	100.44	102.24	91.211	1,083
2021-12-27	98.840	100.66	98.510	100.46	89.623	1,168
2021-12-23	99.280	99.720	98.480	99.710	88.954	1,012
2021-12-22	98.200	98.600	97.620	98.460	87.839	641
2021-12-21	96.720	97.890	96.000	97.870	87.313	825
2021-12-20	95.610	95.610	94.240	94.520	84.324	2,858
2021-12-17	99.010	99.640	96.500	97.060	86.590	1,668
2021-12-16	101.98	102.08	100.72	100.86	89.980	1,340
2021-12-15	101.84	101.92	100.44	100.44	89.606	542
2021-12-14	102.42	102.42	101.26	101.64	90.676	632
2021-12-13	102.68	104.48	102.26	102.26	91.229	2,092
2021-12-10	102.36	103.04	101.92	102.92	91.818	624
2021-12-09	102.30	102.84	101.88	102.42	91.372	373
2021-12-08	102.34	103.66	102.20	102.30	91.265	677
2021-12-07	100.90	104.04	100.72	103.90	92.692	8,505
2021-12-06	99.790	100.84	98.310	100.84	89.962	689
2021-12-03	98.230	99.810	96.530	99.130	88.437	6,148
2021-12-02	97.800	98.280	96.220	98.120	87.536	588
2021-12-01	97.350	99.750	97.350	99.590	88.847	1,246
2021-11-30	96.970	98.060	95.970	97.920	87.357	2,496
2021-11-29	98.100	99.020	97.290	98.320	87.714	4,371
2021-11-26	100.00	100.00	96.850	96.990	86.528	7,669
2021-11-25	101.30	101.92	101.30	101.30	90.373	53
2021-11-24	101.32	102.00	100.50	101.80	90.819	2,802
2021-11-23	98.780	101.10	98.290	101.02	90.123	1,512
2021-11-22	99.090	99.930	98.440	99.870	89.097	1,044
2021-11-19	99.090	100.80	97.400	97.640	87.108	3,817
2021-11-18	99.930	99.930	98.660	98.660	88.018	1,759
2021-11-17	99.920	99.920	98.730	99.220	88.517	647
2021-11-16	98.600	99.150	98.310	99.020	88.339	1,272
2021-11-15	98.200	99.380	97.820	98.650	88.009	5,958
2021-11-12	97.470	97.730	97.240	97.450	86.938	701
2021-11-11	98.930	99.090	97.400	97.520	87.001	997
2021-11-10	98.530	99.010	97.650	98.860	88.196	861

← NewerPage 21 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.