Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	95.650	96.230	95.220	95.670	88.719	5,577,500
2023-09-08	95.250	95.850	94.750	95.280	88.357	4,754,700
2023-09-07	95.490	95.820	95.020	95.100	88.190	6,404,100
2023-09-06	96.420	96.550	95.370	95.950	88.979	5,428,400
2023-09-05	97.520	97.810	96.590	96.840	89.804	5,414,300
2023-09-01	98.400	98.750	97.040	98.000	90.880	4,747,100
2023-08-31	99.000	99.330	97.280	97.440	90.360	5,624,500
2023-08-30	99.020	99.720	99.000	99.240	92.030	4,212,200
2023-08-29	97.360	99.230	97.340	99.150	91.946	5,512,300
2023-08-28	95.940	97.200	95.830	97.040	89.989	5,098,900
2023-08-25	95.540	95.960	94.510	95.480	88.543	5,360,400
2023-08-24	94.750	95.630	93.710	94.830	87.940	7,824,500
2023-08-23	96.420	96.560	94.010	95.180	88.265	9,704,500
2023-08-22	96.490	96.740	95.600	96.070	89.090	3,639,800
2023-08-21	97.320	97.570	96.160	96.460	89.452	3,753,200
2023-08-18	96.010	97.490	95.790	97.230	90.166	4,126,000
2023-08-17	99.000	99.100	96.430	96.570	89.554	5,291,100
2023-08-16	99.610	100.09	98.890	98.980	91.788	3,679,500
2023-08-15	100.13	100.65	99.780	100.04	92.771	3,203,700
2023-08-14	100.48	101.22	100.20	101.01	93.671	3,239,300
2023-08-11	101.40	101.40	100.14	100.99	93.652	3,180,600
2023-08-10	100.54	102.37	100.40	101.66	94.274	6,844,200
2023-08-09	101.00	101.58	99.470	99.920	92.169	4,494,300
2023-08-08	101.22	101.42	99.890	100.70	92.888	4,058,400
2023-08-07	101.42	101.86	100.94	101.74	93.847	5,222,700
2023-08-04	102.96	103.15	100.52	100.68	92.870	5,199,200
2023-08-03	101.97	102.90	101.45	102.33	94.392	5,547,500
2023-08-02	100.50	104.46	99.290	102.13	94.207	14,463,100
2023-08-01	101.47	101.71	100.40	101.26	93.405	7,784,300
2023-07-31	101.31	101.83	100.86	101.57	93.691	6,377,400
2023-07-28	101.50	101.83	100.81	101.25	93.395	5,320,700
2023-07-27	102.03	102.43	100.54	100.78	92.962	5,373,400
2023-07-26	102.21	102.67	101.30	101.73	93.838	6,568,300
2023-07-25	102.43	103.77	102.33	102.92	94.936	5,627,500
2023-07-24	102.88	103.41	102.32	102.78	94.807	4,746,600
2023-07-21	101.80	103.55	101.61	102.82	94.844	20,370,300
2023-07-20	101.78	102.48	100.70	100.88	93.054	5,466,100
2023-07-19	100.62	101.98	100.62	101.83	93.930	5,556,200
2023-07-18	100.74	101.42	99.860	100.76	92.943	5,989,000
2023-07-17	100.83	101.81	100.04	100.93	93.100	5,244,500
2023-07-14	101.77	102.08	100.99	101.61	93.728	3,939,800
2023-07-13	101.51	102.20	101.30	101.60	93.718	4,511,700
2023-07-12	101.42	101.83	100.76	101.14	93.294	6,971,900
2023-07-11	99.440	100.23	99.140	100.09	92.325	5,268,000
2023-07-10	96.300	99.530	96.230	99.130	91.440	9,294,600
2023-07-07	95.990	96.660	95.550	96.050	88.599	7,889,500
2023-07-06	97.860	98.070	95.910	96.200	88.737	7,153,300
2023-07-05	99.150	99.330	98.290	98.460	90.822	6,365,400
2023-07-03	98.730	99.570	98.250	99.150	91.458	3,287,000
2023-06-30	99.400	99.460	98.540	99.060	91.375	6,229,900
2023-06-29	98.610	98.830	97.980	98.680	91.025	5,113,500
2023-06-28	98.640	98.640	97.300	98.610	90.960	6,581,900
2023-06-27	98.390	99.060	97.730	98.720	91.062	5,034,100
2023-06-26	98.340	98.770	97.480	98.230	90.610	6,069,000
2023-06-23	99.650	99.730	97.520	98.340	90.711	18,770,100
2023-06-22	101.42	101.64	99.640	100.85	93.027	6,125,500
2023-06-21	100.60	102.46	100.36	101.87	93.967	5,508,800
2023-06-20	101.86	102.49	100.90	101.27	93.414	5,506,400
2023-06-16	102.01	102.51	101.48	101.87	93.967	11,709,200
2023-06-15	101.34	101.99	100.66	101.38	93.515	6,448,200

← NewerPage 14 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.