Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	102.25	102.79	101.10	102.79	94.360	513,176
2023-03-01	102.23	102.23	100.97	101.34	93.029	4,648
2023-02-28	102.80	102.82	101.99	102.42	94.019	567,413
2023-02-27	102.31	103.29	102.31	102.62	94.206	3,237
2023-02-24	102.67	102.67	100.91	101.26	92.958	3,811
2023-02-23	105.01	105.42	102.67	103.23	94.760	4,288
2023-02-22	105.92	105.92	104.44	105.41	96.766	177,305
2023-02-21	107.09	107.10	104.94	104.96	96.352	151,962
2023-02-17	107.13	107.13	106.38	107.11	98.326	13,390
2023-02-16	108.77	108.98	107.58	108.70	99.786	2,606
2023-02-15	108.23	108.70	107.50	108.16	99.291	2,197
2023-02-14	107.83	108.52	106.87	107.51	98.693	136,058
2023-02-13	107.09	108.87	107.09	108.58	99.673	428,004
2023-02-10	106.44	107.02	105.52	106.55	97.813	554,129
2023-02-09	106.12	106.56	105.89	106.22	97.509	2,428
2023-02-08	105.87	106.46	105.87	106.22	97.023	458
2023-02-07	104.62	106.92	104.62	106.28	97.077	6,514
2023-02-06	105.07	106.05	103.53	105.99	96.813	4,965
2023-02-03	106.44	106.44	103.25	104.73	95.657	13,451
2023-02-02	109.56	110.79	109.56	109.57	100.09	5,317
2023-02-01	108.21	109.33	108.21	108.55	99.151	202,903
2023-01-31	108.21	108.66	107.82	108.66	99.251	129,387
2023-01-30	108.79	108.79	107.52	108.12	98.758	1,227
2023-01-27	108.58	109.72	108.58	109.72	100.22	2,881
2023-01-26	107.21	108.44	107.21	108.13	98.763	15,218
2023-01-25	106.64	106.64	105.97	106.50	97.278	1,378,004
2023-01-24	106.03	106.55	106.03	106.36	97.151	1,988
2023-01-23	104.48	106.85	104.48	106.70	97.461	2,839
2023-01-20	104.75	104.79	103.89	104.79	95.717	1,309
2023-01-19	105.64	105.64	104.46	104.67	95.607	2,156
2023-01-18	106.58	107.44	105.23	105.48	96.346	2,555
2023-01-17	107.07	107.58	106.30	107.47	98.164	92,022
2023-01-13	105.97	106.82	105.97	106.70	97.460	1,362
2023-01-12	105.78	106.39	105.27	106.07	96.886	1,929
2023-01-11	104.98	106.36	104.98	105.89	96.717	32,949
2023-01-10	106.27	106.27	104.19	106.27	97.064	2,410
2023-01-09	105.74	106.59	104.89	104.89	95.810	5,048
2023-01-06	105.33	106.49	105.33	106.12	96.932	12,236
2023-01-05	103.61	104.85	103.61	104.84	95.766	4,148
2023-01-04	102.54	104.66	102.54	104.17	95.150	5,865
2023-01-03	99.600	101.14	99.600	100.59	91.880	1,474
2022-12-30	99.115	99.115	98.270	98.430	89.907	1,165
2022-12-29	99.240	100.59	98.792	100.22	91.538	1,290
2022-12-28	98.470	99.935	98.470	98.918	90.353	5,122
2022-12-23	96.995	97.920	96.964	97.722	89.260	366
2022-12-22	98.465	98.465	96.248	96.248	87.914	1,515
2022-12-21	97.870	99.055	96.411	98.672	90.128	8,004
2022-12-20	98.495	98.495	97.313	98.495	89.967	1,757
2022-12-19	98.830	98.830	97.730	98.660	90.117	11,733
2022-12-16	99.280	99.280	98.050	98.295	89.784	3,504
2022-12-15	101.08	101.08	99.491	99.580	90.957	15,424
2022-12-14	103.24	103.24	101.45	101.45	92.661	962
2022-12-13	101.85	105.10	101.13	101.93	93.104	777,639
2022-12-12	102.45	102.45	100.94	102.15	93.300	5,101
2022-12-09	103.01	103.74	102.19	102.32	93.460	303,123
2022-12-08	101.93	103.71	101.87	103.24	94.300	86,186
2022-12-07	102.81	102.81	101.14	102.27	93.415	1,846
2022-12-06	103.36	104.08	101.76	101.76	92.949	1,972
2022-12-05	103.06	104.10	103.06	103.23	94.287	13,782
2022-12-02	102.37	104.53	102.10	104.46	95.416	2,305

← NewerPage 16 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.