Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	99.100	100.22	98.930	99.850	91.648	4,864,000
2023-03-17	99.070	99.290	97.840	98.700	90.592	10,189,700
2023-03-16	99.140	100.71	99.030	100.43	92.180	8,188,600
2023-03-15	98.400	99.370	97.280	99.340	91.180	6,603,300
2023-03-14	100.11	100.38	98.470	99.460	91.290	6,248,800
2023-03-13	98.910	100.20	98.370	99.080	90.941	6,408,200
2023-03-10	100.62	101.24	99.030	99.380	91.216	6,641,900
2023-03-09	102.74	102.75	99.960	100.30	92.061	5,732,300
2023-03-08	102.90	103.02	101.73	102.50	94.080	4,225,500
2023-03-07	104.99	105.68	103.12	103.34	94.851	3,976,300
2023-03-06	104.45	105.94	104.44	104.99	96.366	5,237,100
2023-03-03	103.40	104.69	103.01	104.55	95.962	4,882,100
2023-03-02	101.28	103.17	100.94	103.01	94.548	4,777,600
2023-03-01	102.19	102.33	100.91	101.43	93.098	5,382,200
2023-02-28	101.99	102.95	101.90	102.09	93.704	5,186,500
2023-02-27	102.33	103.30	102.15	102.44	94.025	5,235,100
2023-02-24	102.65	102.72	100.82	101.60	93.254	6,019,700
2023-02-23	105.51	105.51	102.63	103.51	95.007	6,857,900
2023-02-22	105.41	105.94	104.39	104.77	96.164	7,523,700
2023-02-21	105.50	105.95	104.71	104.78	96.173	5,438,000
2023-02-17	106.74	107.46	106.23	107.10	98.302	6,876,400
2023-02-16	107.76	109.10	107.41	107.54	98.706	4,596,800
2023-02-15	107.50	109.00	107.26	109.00	100.05	4,059,100
2023-02-14	107.93	108.47	106.70	107.98	99.110	5,109,400
2023-02-13	107.45	108.93	107.28	108.52	99.606	5,192,400
2023-02-10	105.52	107.26	105.47	107.09	98.293	6,298,600
2023-02-09	105.73	106.61	105.60	106.05	97.338	5,608,400
2023-02-08	106.32	106.54	105.65	106.30	97.081	5,557,500
2023-02-07	104.83	107.38	104.56	106.83	97.565	6,207,500
2023-02-06	104.00	106.17	103.30	105.02	95.912	6,392,200
2023-02-03	104.58	106.44	103.04	104.30	95.255	15,200,500
2023-02-02	110.04	110.83	108.00	109.15	99.684	9,852,900
2023-02-01	108.97	110.78	107.98	109.99	100.45	5,841,200
2023-01-31	108.26	109.15	107.50	109.14	99.675	5,816,300
2023-01-30	108.26	108.87	107.42	108.40	98.999	6,880,700
2023-01-27	108.74	109.76	108.34	109.02	99.566	6,851,100
2023-01-26	107.30	108.80	107.06	108.76	99.328	6,324,100
2023-01-25	106.06	107.14	105.90	106.98	97.702	5,416,900
2023-01-24	106.40	106.87	105.41	106.64	97.392	5,517,200
2023-01-23	105.04	106.89	104.40	106.21	96.999	6,320,500
2023-01-20	104.40	105.20	103.89	105.04	95.931	6,543,500
2023-01-19	105.00	105.70	104.24	104.26	95.218	5,115,800
2023-01-18	107.14	107.47	104.91	105.00	95.894	5,725,800
2023-01-17	106.95	107.60	106.31	106.75	97.492	7,477,200
2023-01-13	105.07	107.30	105.07	107.23	97.931	5,529,700
2023-01-12	106.29	106.44	105.17	105.85	96.670	4,882,000
2023-01-11	105.81	106.44	104.86	106.30	97.081	5,634,400
2023-01-10	104.36	106.43	104.17	106.00	96.807	4,183,600
2023-01-09	106.52	106.68	104.43	104.74	95.657	10,124,800
2023-01-06	105.38	107.00	105.01	106.69	97.438	9,644,100
2023-01-05	104.49	105.10	103.49	104.43	95.374	5,575,100
2023-01-04	102.69	104.73	102.55	104.46	95.401	8,166,600
2023-01-03	100.56	101.17	99.470	100.83	92.086	6,607,700
2022-12-30	99.190	99.250	98.240	99.200	90.597	3,988,900
2022-12-29	99.000	100.65	98.670	99.770	91.118	3,976,100
2022-12-28	99.410	99.910	98.390	98.600	90.049	3,491,500
2022-12-27	98.570	99.460	98.210	99.200	90.597	4,402,500
2022-12-23	97.590	98.300	96.880	98.270	89.748	3,944,500
2022-12-22	98.450	98.560	96.170	97.760	89.282	4,756,900
2022-12-21	96.720	99.070	96.350	98.670	90.113	5,566,300

← NewerPage 16 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.