Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	102.02	103.41	102.02	103.04	94.117	4,100
2022-11-30	99.165	100.78	98.619	100.78	92.054	773
2022-11-29	98.955	99.320	98.216	98.431	89.908	600,122
2022-11-28	99.300	100.13	98.485	99.021	90.447	1,855
2022-11-25	99.585	99.725	98.585	99.560	90.939	17,532
2022-11-23	98.490	100.05	98.490	99.235	90.642	19,988
2022-11-22	97.890	98.710	97.769	98.121	89.625	27,897
2022-11-21	97.965	98.439	96.792	97.900	89.423	1,240
2022-11-18	97.240	98.270	97.240	97.940	89.460	35,823
2022-11-17	96.345	96.730	95.100	96.730	88.354	4,521
2022-11-16	97.815	97.815	96.425	97.310	88.884	5,065
2022-11-15	97.682	99.460	97.682	97.682	89.224	4,090
2022-11-14	98.235	98.235	96.845	98.235	89.729	3,206
2022-11-11	96.658	98.615	96.658	97.630	89.176	12,861
2022-11-10	91.630	95.330	91.630	95.000	86.774	436,914
2022-11-09	91.640	92.579	91.420	92.123	84.146	5,766
2022-11-08	90.970	93.709	90.970	92.739	84.225	8,753
2022-11-07	92.155	92.155	89.305	90.100	81.828	6,596
2022-11-04	90.760	93.550	90.760	91.900	83.463	35,146
2022-11-03	85.080	85.339	83.050	84.860	77.069	22,716
2022-11-02	87.680	88.260	86.185	86.480	78.540	3,583
2022-11-01	86.905	88.554	86.670	87.190	79.185	2,003
2022-10-31	87.410	87.410	86.164	86.470	78.531	1,671
2022-10-28	85.000	87.698	84.410	87.560	79.521	2,231
2022-10-27	86.130	86.130	84.239	85.620	77.759	2,919
2022-10-26	85.250	88.214	85.210	87.170	79.167	1,004,675
2022-10-25	84.100	85.817	84.100	85.250	77.423	2,743
2022-10-24	87.200	87.200	82.460	83.289	75.642	12,507
2022-10-21	87.985	88.405	86.746	88.405	80.289	3,885
2022-10-20	88.140	88.140	87.041	87.050	79.058	5,814
2022-10-19	88.965	89.010	87.060	87.660	79.612	5,092
2022-10-18	88.525	90.430	88.120	88.970	80.802	3,355
2022-10-17	88.155	89.100	86.370	89.025	80.852	41,475
2022-10-14	87.060	90.640	86.879	87.005	79.017	3,479
2022-10-13	86.620	89.773	84.910	89.390	81.183	4,257
2022-10-12	86.220	87.930	86.210	87.289	79.275	30,595
2022-10-11	86.905	87.150	85.675	86.670	78.713	7,506
2022-10-10	87.520	87.520	86.170	87.040	79.049	16,027
2022-10-07	89.350	89.350	86.345	86.860	78.886	32,688
2022-10-06	89.775	90.770	89.775	90.180	81.901	5,056
2022-10-05	88.450	89.770	87.730	89.770	81.528	1,897
2022-10-04	85.620	88.850	85.620	88.070	79.984	540,053
2022-10-03	85.850	85.850	84.060	85.850	77.968	2,768
2022-09-30	86.570	86.570	85.120	85.120	77.305	6,059
2022-09-29	85.785	87.280	85.660	85.660	77.796	9,962
2022-09-28	86.185	87.271	84.343	86.999	79.012	4,286
2022-09-27	85.050	86.250	83.340	83.649	75.969	38,372
2022-09-26	84.290	85.911	84.290	84.760	76.978	2,078
2022-09-23	84.397	84.397	83.511	83.851	76.153	2,490
2022-09-22	88.600	88.600	84.520	84.520	76.760	542,950
2022-09-21	91.423	91.423	89.355	89.355	81.151	26,650
2022-09-20	91.200	92.140	90.130	90.130	81.855	464,406
2022-09-16	91.965	91.965	91.001	91.161	82.792	139,233
2022-09-15	92.725	93.074	91.755	92.403	83.920	121,240
2022-09-14	89.530	93.400	89.530	92.379	83.898	22,577
2022-09-13	88.560	88.560	86.249	88.560	80.429	3,354
2022-09-12	89.745	90.285	88.542	89.020	80.847	3,189
2022-09-09	89.315	89.941	88.795	88.800	80.647	1,575
2022-09-08	87.300	89.305	87.300	88.740	80.593	231,951
2022-09-07	85.110	87.816	85.110	87.816	79.754	6,030

← NewerPage 17 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.