Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	104.70	104.70	103.18	103.72	96.729	2,747
2023-11-20	105.47	105.47	103.87	104.42	97.382	4,882
2023-11-17	106.20	107.50	106.20	106.34	99.172	2,307
2023-11-16	106.20	107.63	106.20	107.11	99.890	3,390
2023-11-15	105.60	106.53	105.60	106.35	99.182	130,530
2023-11-14	104.34	105.50	104.34	105.41	98.305	21,322
2023-11-13	102.97	104.24	102.97	104.01	96.999	3,266
2023-11-10	103.62	103.62	101.98	103.59	96.608	2,795
2023-11-09	104.37	104.37	102.47	102.51	95.604	3,337
2023-11-08	103.65	104.77	103.39	104.36	96.794	3,537
2023-11-07	103.68	104.38	103.68	103.74	96.216	11,645
2023-11-06	103.65	103.83	101.97	103.70	96.182	153,013
2023-11-03	99.850	103.70	99.450	103.10	95.626	8,963
2023-11-02	99.760	101.87	99.760	100.80	93.491	27,229
2023-11-01	91.350	92.240	90.647	91.460	84.829	678,352
2023-10-31	92.380	93.310	92.380	92.900	86.165	1,680
2023-10-30	92.740	93.720	92.740	93.610	86.824	5,272
2023-10-27	93.720	93.720	92.300	92.300	85.608	4,139
2023-10-26	94.390	94.390	92.981	93.130	86.378	4,330
2023-10-25	94.500	95.360	94.233	94.260	87.426	4,838
2023-10-24	94.200	94.960	94.070	94.330	87.491	541,553
2023-10-23	94.400	95.030	93.340	94.770	87.899	3,034
2023-10-20	94.300	95.070	94.275	94.670	87.807	11,446
2023-10-19	94.270	95.630	94.270	95.010	88.122	5,265
2023-10-18	93.760	94.510	93.760	94.240	87.408	8,480
2023-10-17	93.150	94.005	92.680	93.750	86.953	2,996
2023-10-16	91.870	93.770	91.870	93.650	86.861	5,052
2023-10-13	92.052	92.052	91.100	91.520	84.885	10,343
2023-10-12	92.210	92.210	90.800	91.016	84.418	2,770
2023-10-11	93.581	93.581	91.860	91.920	85.256	3,417
2023-10-10	92.722	93.930	92.722	93.259	86.498	3,563
2023-10-09	92.300	92.700	91.430	92.630	85.915	5,309
2023-10-06	91.732	93.139	91.732	92.880	86.146	6,342
2023-10-05	91.140	93.005	91.140	92.905	86.170	4,042
2023-10-04	91.050	91.109	89.890	90.700	84.124	4,305
2023-10-03	90.995	90.995	89.483	89.510	83.021	4,208
2023-10-02	91.709	91.709	90.792	91.190	84.579	12,730
2023-09-29	90.920	92.870	90.920	91.069	84.467	3,627
2023-09-28	91.353	91.353	90.230	91.155	84.547	3,744
2023-09-27	92.400	92.460	90.401	90.608	84.039	18,683
2023-09-26	92.455	92.455	91.300	91.750	85.098	5,436
2023-09-25	93.350	93.435	92.650	92.696	85.975	4,744
2023-09-22	94.309	94.309	93.370	93.900	87.093	6,732
2023-09-21	95.230	95.230	93.797	93.912	87.103	12,925
2023-09-20	95.450	96.590	95.450	95.861	88.911	5,725
2023-09-19	95.360	95.360	94.340	94.659	87.796	5,359
2023-09-18	96.899	96.899	96.185	96.853	89.831	3,992
2023-09-15	96.200	97.379	96.156	96.390	89.402	158,447
2023-09-14	96.299	97.669	96.299	97.669	90.588	5,179
2023-09-13	96.064	97.254	96.064	97.038	90.003	3,918
2023-09-12	95.450	96.310	95.336	96.169	89.197	2,555
2023-09-11	95.308	96.052	95.308	95.789	88.844	1,801
2023-09-08	95.850	95.850	95.020	95.148	88.250	6,593
2023-09-07	95.950	95.950	95.095	95.446	88.526	114,637
2023-09-06	96.515	96.515	95.420	95.656	88.721	3,174
2023-09-05	97.750	97.775	96.700	97.008	89.975	2,854
2023-09-01	98.500	98.695	97.045	97.379	90.319	1,310
2023-08-31	99.245	99.245	98.240	98.455	91.317	3,584
2023-08-30	99.020	99.600	99.020	99.514	92.299	1,067
2023-08-29	97.360	99.080	97.360	98.805	91.642	6,653

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.6200 USD
2026-05-14	0.6200 USD
2026-02-12	0.6200 USD
2025-11-13	0.6200 USD
2025-08-14	0.6100 USD
2025-05-15	0.6100 USD
2025-02-13	0.6100 USD
2024-11-14	0.6100 USD
2024-08-16	0.5700 USD
2024-05-16	0.5700 USD
2024-02-08	0.5700 USD
2023-11-09	0.5700 USD
2023-08-10	0.5300 USD
2023-05-11	0.5300 USD
2023-02-09	0.5300 USD
2022-11-09	0.5300 USD
2022-08-11	0.4900 USD
2022-05-12	0.4900 USD
2022-02-10	0.4900 USD
2021-11-10	0.4900 USD
2021-08-11	0.4500 USD
2021-05-12	0.4500 USD
2021-02-17	0.4500 USD
2020-11-10	0.4500 USD
2020-08-06	0.4100 USD
2020-05-07	0.4100 USD
2020-02-05	0.4100 USD
2019-11-12	0.4100 USD
2019-08-07	0.3600 USD
2019-05-08	0.3600 USD
2019-02-06	0.3600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.