Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	85.110	87.816	85.110	87.816	79.754	6,030
2022-09-06	83.040	84.345	81.920	84.070	76.352	7,286
2022-09-05	82.940	82.940	82.940	82.940	75.325	1,338
2022-09-02	83.375	85.700	82.955	83.030	75.407	10,363
2022-09-01	84.009	84.009	82.996	84.009	76.296	3,841
2022-08-31	83.770	84.760	83.770	83.960	76.252	1,338
2022-08-30	84.970	84.970	82.810	83.109	75.479	2,367
2022-08-26	86.690	87.850	84.908	84.908	77.112	116,754
2022-08-25	86.350	87.530	86.350	87.040	79.049	2,988
2022-08-24	85.365	86.440	84.600	86.160	78.250	1,746
2022-08-23	85.560	85.560	84.870	84.920	77.124	1,271
2022-08-22	85.534	85.534	84.365	84.441	76.688	3,249
2022-08-19	87.940	87.940	86.575	87.070	79.076	42,791
2022-08-18	88.070	88.650	87.870	88.449	80.329	1,284
2022-08-17	88.640	88.640	87.900	88.640	80.502	2,524
2022-08-16	88.575	89.780	88.575	89.780	81.537	269,516
2022-08-15	88.090	88.950	88.090	88.745	80.597	1,785
2022-08-12	87.415	88.065	87.415	87.810	79.748	7,681
2022-08-11	86.580	87.330	86.580	87.330	79.312	1,432
2022-08-10	86.160	86.890	86.160	86.389	78.013	2,566
2022-08-09	85.820	85.820	84.500	84.930	76.695	799
2022-08-08	85.850	86.840	85.730	85.790	77.472	436,167
2022-08-05	86.115	86.115	84.935	85.621	77.319	4,963
2022-08-04	86.610	88.240	86.610	86.980	78.546	850
2022-08-03	83.850	87.510	83.710	87.460	78.980	60,052
2022-08-02	84.715	85.120	83.830	83.969	75.827	2,813
2022-08-01	84.305	85.505	84.190	85.110	76.858	3,836
2022-07-29	84.000	84.850	84.000	84.190	76.027	881
2022-07-28	83.009	84.610	83.009	84.428	76.242	3,218
2022-07-27	81.840	82.250	81.230	81.960	74.013	3,943
2022-07-26	81.410	81.410	80.550	80.550	72.740	2,215
2022-07-25	83.590	83.590	81.190	81.420	73.526	4,838
2022-07-22	82.900	84.255	82.900	83.042	74.990	1,508
2022-07-21	82.711	83.510	82.711	83.140	75.079	3,799
2022-07-20	81.950	83.049	81.950	82.640	74.627	19,327
2022-07-19	81.080	82.180	81.080	82.150	74.185	661
2022-07-18	80.095	81.644	80.030	80.813	72.978	4,089
2022-07-15	78.640	80.150	78.640	79.630	71.909	3,918
2022-07-14	77.535	77.960	76.940	77.740	70.202	3,225
2022-07-13	78.210	78.210	75.880	78.130	70.555	2,436
2022-07-12	78.099	79.409	78.099	78.480	70.871	1,153
2022-07-11	79.050	79.050	77.490	78.400	70.798	1,584
2022-07-08	79.489	79.489	78.339	79.380	71.683	715
2022-07-07	78.870	79.540	78.530	78.780	71.142	1,089
2022-07-06	78.320	80.270	78.320	78.420	70.816	2,355
2022-07-05	78.610	78.610	77.482	78.590	70.970	1,474
2022-07-01	76.730	78.950	76.730	78.752	71.116	2,583
2022-06-30	76.470	76.760	74.910	76.670	69.236	3,357
2022-06-29	76.810	76.810	75.990	76.720	69.281	4,824
2022-06-28	78.355	79.745	76.760	76.760	69.317	4,577
2022-06-27	77.360	78.280	77.360	77.390	69.886	4,111
2022-06-24	75.600	77.900	75.600	77.020	69.552	8,945
2022-06-23	73.670	74.405	73.670	74.170	66.979	2,524
2022-06-22	72.870	73.720	72.240	73.720	66.572	3,579
2022-06-21	72.165	73.060	72.165	72.480	65.452	1,978
2022-06-17	71.315	72.250	70.831	72.010	65.028	607
2022-06-16	72.460	72.460	70.931	71.030	64.143	2,775
2022-06-15	73.250	74.725	73.250	74.202	67.007	34,607
2022-06-14	73.165	73.540	72.230	72.230	65.227	2,515
2022-06-13	73.990	73.990	72.012	72.939	65.867	6,393

← NewerPage 18 of 21 · 1,235 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.