Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	97.380	97.480	94.850	95.540	89.085	16,027,300
2023-12-04	98.390	98.880	96.770	97.600	91.006	11,477,400
2023-12-01	98.500	99.280	97.520	99.200	92.498	12,506,500
2023-11-30	100.06	100.12	98.420	99.300	92.591	11,442,600
2023-11-29	101.51	101.69	99.530	99.850	93.104	8,428,500
2023-11-28	101.96	102.05	100.89	101.18	94.344	6,848,100
2023-11-27	102.29	103.09	102.07	102.36	95.444	7,853,600
2023-11-24	103.44	103.60	102.47	102.78	95.836	3,206,400
2023-11-22	104.16	104.68	103.28	103.44	96.451	4,828,700
2023-11-21	104.45	104.68	103.17	103.69	96.685	6,149,000
2023-11-20	105.21	105.47	103.86	104.30	97.253	9,799,500
2023-11-17	107.18	107.50	105.48	105.57	98.438	6,341,800
2023-11-16	106.28	107.66	106.20	107.21	99.967	8,037,200
2023-11-15	105.66	106.54	105.66	106.03	98.867	7,980,200
2023-11-14	104.48	105.82	104.24	105.60	98.466	8,323,000
2023-11-13	103.92	104.23	102.96	103.51	96.517	7,120,800
2023-11-10	102.60	104.35	101.98	104.33	97.281	7,338,500
2023-11-09	104.30	104.46	102.03	102.23	95.323	7,607,000
2023-11-08	103.74	104.82	103.65	104.30	96.722	7,453,000
2023-11-07	104.23	104.39	103.33	103.68	96.147	6,239,500
2023-11-06	102.87	104.09	101.97	104.03	96.472	7,532,000
2023-11-03	100.62	103.77	100.50	102.65	95.192	15,995,700
2023-11-02	100.99	101.92	99.740	100.01	92.744	23,396,300
2023-11-01	91.830	91.860	90.550	91.350	84.713	14,292,500
2023-10-31	93.170	93.320	92.000	92.240	85.538	9,308,300
2023-10-30	93.120	93.710	92.720	93.150	86.382	7,852,700
2023-10-27	92.640	93.730	91.770	92.020	85.334	8,293,600
2023-10-26	93.810	94.480	92.600	92.670	85.937	6,201,700
2023-10-25	94.320	95.360	93.970	94.000	87.170	5,497,300
2023-10-24	94.280	94.980	94.060	94.620	87.745	3,600,200
2023-10-23	93.930	95.030	93.290	94.200	87.356	4,481,000
2023-10-20	94.620	95.090	94.140	94.190	87.346	4,699,000
2023-10-19	94.370	95.660	94.170	94.420	87.560	5,610,800
2023-10-18	93.940	94.530	93.500	93.750	86.938	4,110,700
2023-10-17	92.750	94.190	92.630	94.180	87.337	6,086,700
2023-10-16	92.170	93.860	91.850	93.650	86.846	4,595,900
2023-10-13	91.280	92.060	91.050	91.480	84.833	4,780,100
2023-10-12	91.840	92.250	90.770	91.420	84.778	5,485,200
2023-10-11	93.290	93.630	91.850	91.950	85.269	4,499,200
2023-10-10	92.960	93.970	92.870	93.180	86.410	4,974,800
2023-10-09	92.450	92.790	91.430	92.680	85.946	4,120,700
2023-10-06	92.000	93.340	91.680	92.850	86.104	6,979,300
2023-10-05	91.140	93.050	91.140	92.370	85.659	7,548,600
2023-10-04	89.890	91.430	89.810	91.150	84.527	6,166,100
2023-10-03	90.500	91.070	89.210	89.480	82.979	6,666,600
2023-10-02	91.050	91.740	90.790	91.130	84.509	6,430,500
2023-09-29	92.610	93.060	90.840	91.270	84.639	7,700,200
2023-09-28	91.170	91.390	90.210	91.080	84.462	4,736,300
2023-09-27	92.460	92.730	90.380	91.170	84.546	4,731,500
2023-09-26	92.000	92.490	91.180	92.000	85.316	6,086,600
2023-09-25	92.890	93.470	92.250	92.740	86.002	4,818,800
2023-09-22	93.430	94.340	93.370	93.680	86.874	5,118,900
2023-09-21	95.160	95.320	93.030	93.100	86.336	6,108,800
2023-09-20	95.450	96.620	95.050	95.160	88.246	4,572,100
2023-09-19	95.210	95.470	94.270	95.290	88.367	6,803,000
2023-09-18	96.300	96.970	96.090	96.760	89.730	4,477,500
2023-09-15	97.250	97.470	96.050	96.230	89.238	8,767,600
2023-09-14	96.770	97.780	96.250	97.160	90.101	6,039,700
2023-09-13	96.200	97.300	96.040	96.930	89.887	5,830,200
2023-09-12	95.500	96.510	95.200	96.240	89.248	5,007,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-04-09	2:1
2005-10-24	2:1
2001-04-30	2:1
1999-03-22	2:1
1995-12-04	2:1
1993-09-30	2:1

Dividends

Ex-date	Amount
2026-08-14	0.6200 USD
2026-05-15	0.6200 USD
2026-02-13	0.6200 USD
2025-11-14	0.6200 USD
2025-08-15	0.6100 USD
2025-05-16	0.6100 USD
2025-02-14	0.6100 USD
2024-11-15	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.