Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	97.360	99.080	97.360	98.805	91.642	6,653
2023-08-25	94.565	95.930	94.565	95.120	88.224	2,655
2023-08-24	94.500	95.730	93.764	94.918	88.037	4,344
2023-08-23	96.400	96.500	94.023	95.209	88.306	8,079
2023-08-22	96.738	96.738	95.614	96.230	89.254	45,854
2023-08-21	96.400	97.580	96.338	96.740	89.727	170,405
2023-08-18	97.219	97.219	95.800	97.002	89.970	1,944
2023-08-17	99.000	99.000	97.749	97.749	90.662	7,566
2023-08-16	100.04	100.04	99.162	99.162	91.973	548,635
2023-08-15	101.01	101.01	99.830	100.47	93.182	632,341
2023-08-14	101.12	101.12	100.24	100.68	93.376	1,188
2023-08-11	101.55	101.66	100.32	100.73	93.429	471,330
2023-08-10	100.80	102.22	100.54	101.57	94.202	5,656
2023-08-09	100.00	101.31	99.475	100.38	92.611	3,527
2023-08-08	100.80	101.27	99.978	100.45	92.671	4,252
2023-08-07	101.84	101.84	101.00	101.19	93.358	4,062
2023-08-04	101.94	103.02	101.94	101.94	94.052	2,457
2023-08-03	102.80	102.80	101.62	102.40	94.475	3,264
2023-08-02	101.75	104.39	99.430	102.91	94.947	17,903
2023-08-01	101.15	101.65	100.43	101.06	93.239	7,798
2023-07-31	101.15	101.76	100.98	101.54	93.685	2,814
2023-07-28	101.70	101.70	100.88	101.19	93.358	6,073
2023-07-27	101.35	102.37	101.11	101.24	93.405	8,648
2023-07-26	102.36	102.36	101.32	102.26	94.347	4,306
2023-07-25	102.43	103.68	102.43	103.03	95.056	988,360
2023-07-24	103.05	103.32	102.44	102.75	94.799	3,580
2023-07-21	101.75	103.41	101.75	102.80	94.845	7,631
2023-07-20	101.04	102.41	101.04	101.66	93.793	3,509
2023-07-19	101.00	101.39	100.62	101.37	93.523	4,510
2023-07-18	101.35	101.40	99.872	100.29	92.528	7,112
2023-07-17	101.55	101.81	100.06	101.41	93.557	3,131
2023-07-14	101.35	101.96	100.99	101.59	93.726	4,706
2023-07-13	101.35	102.12	101.35	101.76	93.885	28,558
2023-07-12	100.81	101.82	100.81	101.62	93.755	249,672
2023-07-11	99.182	100.07	99.182	99.659	91.946	5,120
2023-07-10	96.400	99.505	96.235	99.195	91.518	7,433
2023-07-07	96.641	96.641	95.570	96.525	89.054	4,788
2023-07-06	98.088	98.088	95.909	96.085	88.649	15,251
2023-07-05	99.250	99.320	98.358	98.539	90.912	34,588
2023-07-03	98.900	99.518	98.359	99.165	91.490	8,128
2023-06-30	98.555	99.400	98.555	98.980	91.319	7,074
2023-06-29	98.092	98.687	98.092	98.430	90.812	3,661
2023-06-28	98.500	98.720	97.350	98.095	90.503	36,047
2023-06-27	98.500	98.850	97.760	98.752	91.109	8,254
2023-06-26	98.699	98.699	97.482	98.330	90.720	2,463
2023-06-23	99.632	99.632	97.600	98.519	90.894	8,126
2023-06-22	101.35	101.87	99.670	100.15	92.399	133,221
2023-06-21	102.10	102.30	100.38	102.10	94.198	5,321
2023-06-20	101.75	102.44	100.93	101.60	93.738	5,889
2023-06-19	102.01	102.01	102.01	102.01	94.115	82
2023-06-16	101.38	102.47	101.38	102.01	94.115	77,544
2023-06-15	100.75	101.63	100.75	100.93	93.114	9,546
2023-06-14	99.225	101.34	99.225	100.06	92.311	67,407
2023-06-13	98.510	99.462	98.510	99.060	91.393	4,588
2023-06-12	98.158	98.158	97.521	97.832	90.260	4,724
2023-06-09	98.100	98.889	97.686	98.080	90.489	3,585
2023-06-08	98.300	98.698	96.931	98.698	91.060	6,363
2023-06-07	98.300	98.770	97.689	97.775	90.208	2,937
2023-06-06	100.00	100.30	97.590	98.078	90.487	5,084
2023-06-05	99.588	100.82	99.588	99.759	92.038	9,022

← NewerPage 14 of 21 · 1,240 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.