Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	96.800	98.190	96.545	98.110	90.517	6,765
2023-05-31	98.080	98.080	96.991	97.519	89.972	5,046
2023-05-30	98.300	98.890	97.360	97.530	89.982	14,531
2023-05-26	99.450	99.553	98.468	98.468	90.847	7,830
2023-05-25	98.825	98.825	97.747	98.788	91.142	992,707
2023-05-24	100.80	100.80	99.208	99.620	91.910	11,031
2023-05-23	102.17	102.17	100.16	100.49	92.713	20,159
2023-05-22	105.60	105.66	103.11	103.15	95.165	8,258
2023-05-19	105.60	107.00	105.43	105.59	97.418	2,738
2023-05-18	105.80	106.86	105.42	105.67	97.488	25,010
2023-05-17	106.43	106.43	104.98	106.25	98.026	366,322
2023-05-16	105.60	106.48	105.50	105.50	97.330	40,629
2023-05-15	105.80	106.72	105.66	106.13	97.915	4,226
2023-05-12	105.83	105.83	104.95	105.26	97.113	89,561
2023-05-11	106.76	106.76	105.13	105.65	97.475	2,905
2023-05-10	107.30	108.05	105.76	106.00	97.307	4,704
2023-05-09	106.70	107.17	106.45	106.49	97.757	194,918
2023-05-05	105.45	107.44	105.45	107.13	98.345	19,024
2023-05-04	105.00	105.43	103.83	105.41	96.764	10,455
2023-05-03	109.69	109.69	103.87	104.13	95.593	84,766
2023-05-02	113.20	114.56	112.86	113.92	104.58	48,680
2023-04-28	112.30	114.00	112.30	113.96	104.61	32,949
2023-04-27	111.20	112.49	111.20	112.38	103.16	866,954
2023-04-26	110.70	112.33	109.15	111.80	102.63	11,837
2023-04-25	109.00	111.05	109.00	109.07	100.13	10,813
2023-04-24	108.14	108.88	108.14	108.88	99.950	3,041
2023-04-21	106.70	108.67	106.70	108.60	99.689	3,001
2023-04-20	107.46	107.46	106.19	107.46	98.647	1,805
2023-04-19	107.74	107.74	107.10	107.48	98.661	4,196
2023-04-18	108.40	109.03	108.24	108.31	99.428	1,511
2023-04-17	107.86	108.48	107.86	107.86	99.013	1,570
2023-04-14	106.91	108.14	106.91	107.09	98.306	7,066
2023-04-13	106.30	107.14	106.29	107.14	98.354	5,899
2023-04-12	105.46	106.44	105.46	106.25	97.537	6,244
2023-04-11	105.04	106.21	105.04	106.20	97.491	4,178
2023-04-06	105.00	105.11	104.14	104.77	96.177	6,176
2023-04-05	104.60	105.45	103.94	104.77	96.177	4,440
2023-04-04	104.20	105.00	103.52	103.73	95.224	51,143
2023-04-03	103.68	104.72	103.68	104.40	95.840	15,338
2023-03-31	102.03	103.97	102.03	103.63	95.127	9,625
2023-03-30	100.73	101.71	100.73	100.88	92.602	1,583
2023-03-29	99.335	99.801	98.808	99.710	91.533	4,106
2023-03-28	98.800	98.800	98.080	98.320	90.257	1,892
2023-03-27	98.730	99.507	98.730	98.900	90.789	2,444
2023-03-24	98.420	98.420	97.220	98.100	90.055	13,725
2023-03-23	100.00	100.00	97.610	97.869	89.843	181,527
2023-03-22	101.00	101.38	100.19	101.38	93.067	4,110
2023-03-21	99.850	101.19	99.850	100.52	92.277	236,245
2023-03-20	98.995	100.17	98.995	99.530	91.368	2,630
2023-03-17	100.43	100.43	97.845	98.220	90.165	355,516
2023-03-16	99.315	100.30	99.210	100.13	91.917	6,110
2023-03-15	99.145	99.165	97.450	98.950	90.835	6,799
2023-03-14	100.10	100.31	98.490	98.490	90.413	7,872
2023-03-13	100.16	100.16	98.489	99.553	91.389	182,391
2023-03-10	102.50	102.50	99.345	100.03	91.827	178,491
2023-03-09	102.75	102.75	100.47	100.55	92.305	179,806
2023-03-08	102.89	102.89	101.87	102.07	93.699	4,199
2023-03-07	104.67	105.57	103.13	103.38	94.901	1,430
2023-03-06	104.49	105.95	104.49	104.72	96.134	4,297
2023-03-03	103.14	104.39	103.14	104.39	95.829	68,458

← NewerPage 15 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.