Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	99.560	101.36	99.190	100.66	92.851	9,279,500
2023-06-13	98.510	99.470	98.510	99.260	91.560	5,137,900
2023-06-12	97.960	98.510	97.520	98.460	90.822	6,705,800
2023-06-09	98.800	98.960	97.640	97.960	90.361	5,550,800
2023-06-08	97.650	99.180	96.920	99.150	91.458	6,877,800
2023-06-07	98.550	98.860	97.590	97.920	90.324	6,285,600
2023-06-06	99.740	100.33	97.530	98.220	90.601	8,657,100
2023-06-05	100.04	100.87	99.500	99.930	92.178	6,536,500
2023-06-02	98.310	99.660	98.190	99.500	91.781	6,221,400
2023-06-01	97.590	98.230	96.520	97.520	89.955	6,752,200
2023-05-31	98.030	98.080	96.980	97.640	90.066	10,377,100
2023-05-30	98.890	98.960	97.310	97.750	90.167	6,505,400
2023-05-26	98.630	99.610	98.330	98.530	90.886	7,276,500
2023-05-25	98.700	98.900	97.730	98.440	90.803	8,177,000
2023-05-24	100.80	100.81	99.110	99.610	91.883	6,134,800
2023-05-23	102.12	102.14	100.08	100.34	92.556	6,766,300
2023-05-22	105.52	105.70	102.77	102.90	94.917	7,504,300
2023-05-19	107.00	107.15	105.32	105.51	97.325	4,985,200
2023-05-18	105.42	107.14	105.20	107.09	98.782	5,377,500
2023-05-17	105.96	106.54	104.95	105.69	97.491	4,757,300
2023-05-16	106.41	106.56	105.20	105.28	97.113	3,676,600
2023-05-15	106.11	106.76	105.61	106.64	98.367	4,217,000
2023-05-12	105.76	106.22	104.83	106.12	97.888	5,175,600
2023-05-11	106.44	106.76	105.12	105.63	97.436	4,791,700
2023-05-10	107.16	108.11	105.68	106.97	98.183	4,565,000
2023-05-09	106.99	107.18	106.40	106.71	97.944	3,682,400
2023-05-08	107.47	108.12	106.93	107.17	98.366	6,090,700
2023-05-05	105.55	107.48	105.38	107.21	98.403	7,813,800
2023-05-04	104.27	105.67	103.80	104.72	96.118	8,858,100
2023-05-03	109.08	109.72	103.80	103.96	95.420	24,388,600
2023-05-02	114.49	114.56	112.85	114.46	105.06	9,626,400
2023-05-01	114.25	115.48	114.25	114.56	105.15	6,495,900
2023-04-28	112.42	114.31	112.29	114.29	104.90	5,979,300
2023-04-27	111.39	112.88	111.18	112.75	103.49	7,618,500
2023-04-26	109.01	112.33	109.01	111.47	102.31	8,081,600
2023-04-25	108.91	111.11	108.83	109.34	100.36	8,747,100
2023-04-24	108.19	109.29	108.04	109.29	100.31	5,940,700
2023-04-21	107.30	108.78	106.66	108.19	99.303	4,522,800
2023-04-20	106.19	107.58	106.19	107.05	98.256	4,297,200
2023-04-19	107.69	107.86	107.08	107.16	98.357	4,617,800
2023-04-18	108.87	109.23	107.73	107.91	99.046	5,300,500
2023-04-17	107.96	108.65	107.56	108.31	99.413	4,780,700
2023-04-14	106.91	108.17	106.85	107.47	98.642	3,963,300
2023-04-13	106.38	107.23	106.25	106.99	98.201	4,367,600
2023-04-12	106.24	106.58	105.35	105.60	96.925	4,606,000
2023-04-11	105.06	106.40	104.92	105.74	97.054	4,010,600
2023-04-10	103.55	104.82	103.07	104.74	96.136	3,761,600
2023-04-06	104.90	105.16	104.02	104.68	96.081	3,155,700
2023-04-05	103.98	105.70	103.93	104.90	96.283	5,170,900
2023-04-04	104.85	105.01	103.35	104.00	95.457	3,854,400
2023-04-03	104.06	104.94	103.67	104.85	96.237	3,855,400
2023-03-31	101.84	104.28	101.84	104.13	95.576	6,900,100
2023-03-30	101.44	101.70	100.65	101.32	92.997	4,082,600
2023-03-29	99.330	100.69	98.740	100.62	92.354	4,946,600
2023-03-28	98.140	98.910	98.080	98.720	90.611	4,709,800
2023-03-27	98.920	99.720	98.580	98.660	90.555	6,022,200
2023-03-24	98.220	98.430	97.190	98.340	90.262	4,685,400
2023-03-23	99.340	100.13	97.520	98.420	90.335	6,879,200
2023-03-22	100.69	101.48	99.060	99.120	90.978	5,917,700
2023-03-21	100.51	101.19	100.14	100.54	92.281	4,743,700

← NewerPage 15 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.