Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	98.190	98.580	97.270	98.000	89.501	4,533,500
2022-12-19	98.430	98.810	97.730	98.300	89.775	5,771,100
2022-12-16	99.280	99.540	98.020	98.830	90.259	13,862,300
2022-12-15	101.21	101.55	99.450	99.990	91.319	7,244,400
2022-12-14	102.32	103.30	100.70	102.19	93.328	5,624,000
2022-12-13	104.82	105.20	100.99	102.11	93.255	7,066,000
2022-12-12	101.13	102.85	100.82	102.70	93.794	5,796,000
2022-12-09	103.43	103.50	101.75	101.79	92.963	7,999,600
2022-12-08	102.74	103.91	102.40	103.74	94.743	5,465,100
2022-12-07	101.29	102.97	101.06	101.87	93.036	4,194,300
2022-12-06	103.82	104.19	101.44	102.08	93.227	8,383,000
2022-12-05	103.39	104.24	103.00	103.55	94.570	9,285,800
2022-12-02	102.02	105.54	101.82	105.05	95.940	7,916,900
2022-12-01	102.33	103.56	101.95	103.37	94.406	7,452,300
2022-11-30	99.050	102.56	98.520	102.20	93.337	15,000,800
2022-11-29	98.960	99.330	98.200	98.660	90.104	4,423,900
2022-11-28	98.990	100.16	98.560	98.660	90.104	5,257,300
2022-11-25	99.640	99.880	98.520	99.560	90.926	2,320,000
2022-11-23	98.490	100.08	98.270	99.520	90.889	5,944,900
2022-11-22	98.500	98.730	97.520	98.430	89.894	5,398,600
2022-11-21	96.990	98.490	96.700	98.320	89.793	4,499,200
2022-11-18	97.750	98.350	97.130	97.950	89.456	5,964,800
2022-11-17	95.210	97.010	95.100	96.970	88.561	5,245,600
2022-11-16	96.520	97.960	96.260	97.070	88.652	5,348,900
2022-11-15	98.910	99.530	97.290	97.830	89.346	6,410,000
2022-11-14	97.130	98.560	96.690	97.420	88.972	8,521,100
2022-11-11	96.760	98.670	96.570	97.380	88.935	8,294,400
2022-11-10	93.890	96.420	93.330	96.260	87.912	10,408,400
2022-11-09	91.610	92.600	91.340	91.630	83.684	6,271,200
2022-11-08	90.920	93.780	90.920	92.750	84.222	9,675,500
2022-11-07	91.670	92.360	89.280	90.450	82.134	10,190,200
2022-11-04	91.980	93.600	90.520	91.860	83.414	20,194,300
2022-11-03	84.070	85.470	82.970	84.680	76.894	8,855,100
2022-11-02	87.270	88.580	84.530	84.580	76.804	7,653,200
2022-11-01	88.060	88.880	86.580	87.100	79.092	6,219,600
2022-10-31	86.600	87.570	85.950	86.590	78.629	7,401,100
2022-10-28	85.170	87.790	84.310	87.100	79.092	8,284,900
2022-10-27	86.130	86.400	84.080	85.280	77.439	9,524,600
2022-10-26	85.610	88.230	85.480	85.890	77.993	9,987,000
2022-10-25	84.100	86.000	84.100	85.210	77.376	10,674,000
2022-10-24	86.900	87.510	82.430	83.760	76.059	16,499,300
2022-10-21	87.000	88.970	86.560	88.610	80.463	9,088,800
2022-10-20	87.330	88.230	86.470	86.790	78.810	4,540,700
2022-10-19	88.390	89.130	87.010	87.520	79.473	6,473,400
2022-10-18	90.110	90.470	88.080	88.960	80.781	5,484,400
2022-10-17	87.900	89.220	87.810	88.900	80.726	6,255,300
2022-10-14	90.010	90.700	86.240	86.370	78.429	6,315,200
2022-10-13	85.090	89.970	84.710	89.370	81.153	7,616,600
2022-10-12	87.000	88.060	86.410	86.870	78.883	5,261,900
2022-10-11	86.710	87.200	85.640	86.210	78.284	5,531,300
2022-10-10	87.010	87.570	86.130	87.060	79.056	5,092,400
2022-10-07	88.540	88.900	86.300	87.030	79.028	6,606,400
2022-10-06	90.190	90.900	89.260	89.350	81.135	6,893,800
2022-10-05	87.730	90.640	87.550	90.120	81.834	7,980,800
2022-10-04	87.090	88.950	86.860	88.510	80.372	5,982,400
2022-10-03	84.750	86.220	83.800	85.620	77.748	6,739,900
2022-09-30	86.570	86.700	84.150	84.260	76.513	7,737,500
2022-09-29	86.810	87.340	85.610	86.570	78.611	6,881,500
2022-09-28	84.680	87.480	84.250	87.110	79.101	7,850,800
2022-09-27	85.970	86.500	83.170	84.280	76.531	8,628,800

← NewerPage 17 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.