Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	85.970	86.500	83.170	84.280	76.531	8,628,800
2022-09-26	84.310	86.030	84.280	84.810	77.013	7,583,500
2022-09-23	83.900	84.440	83.230	84.170	76.431	7,153,200
2022-09-22	88.000	88.020	84.380	84.700	76.913	9,953,000
2022-09-21	91.290	91.520	88.570	88.600	80.454	8,806,800
2022-09-20	91.660	92.020	90.100	90.790	82.443	6,560,000
2022-09-19	90.890	92.550	90.830	92.140	83.669	6,287,000
2022-09-16	91.150	92.100	90.650	91.310	82.915	11,987,600
2022-09-15	92.090	93.150	91.730	92.220	83.741	11,052,400
2022-09-14	89.570	93.480	89.510	92.700	84.177	24,320,600
2022-09-13	86.720	89.300	86.070	87.840	79.764	16,033,600
2022-09-12	89.770	90.380	88.540	89.070	80.881	9,078,900
2022-09-09	89.500	89.950	88.640	88.690	80.536	7,094,600
2022-09-08	87.300	89.480	87.160	89.460	81.235	7,721,100
2022-09-07	85.110	88.620	84.920	88.310	80.191	9,946,800
2022-09-06	83.070	84.620	81.670	84.520	76.749	11,062,800
2022-09-02	85.470	85.770	82.550	82.940	75.314	10,336,800
2022-09-01	83.700	85.470	82.930	85.400	77.548	7,556,800
2022-08-31	83.870	84.760	83.650	84.070	76.341	6,570,100
2022-08-30	84.180	85.020	82.690	83.410	75.741	6,812,500
2022-08-29	83.200	84.660	83.040	84.120	76.386	5,035,500
2022-08-26	87.510	87.990	83.960	84.060	76.331	6,674,900
2022-08-25	86.350	87.630	86.300	87.390	79.355	4,236,300
2022-08-24	84.760	86.480	84.480	86.050	78.138	4,386,000
2022-08-23	84.850	85.610	84.580	84.690	76.904	4,560,400
2022-08-22	85.380	85.550	84.340	84.950	77.140	5,915,200
2022-08-19	87.770	87.970	86.550	86.920	78.929	4,597,700
2022-08-18	88.030	88.780	87.680	88.550	80.409	3,428,300
2022-08-17	88.400	89.000	87.860	88.350	80.227	3,831,300
2022-08-16	88.780	89.930	88.540	89.400	81.180	4,580,800
2022-08-15	88.110	89.250	88.010	89.160	80.963	5,601,000
2022-08-12	87.310	88.400	87.190	88.310	80.191	5,154,000
2022-08-11	86.940	87.550	86.500	87.270	79.246	5,595,700
2022-08-10	86.500	86.900	86.090	86.490	78.093	5,072,300
2022-08-09	85.740	85.830	84.460	84.840	76.603	3,498,400
2022-08-08	86.150	86.860	85.420	85.720	77.398	4,878,400
2022-08-05	85.760	86.150	84.920	85.730	77.407	4,835,100
2022-08-04	87.210	88.280	86.570	86.880	78.445	7,086,700
2022-08-03	86.010	87.970	83.910	87.270	78.797	12,915,700
2022-08-02	84.700	85.140	83.620	83.710	75.583	7,254,700
2022-08-01	84.190	85.590	84.030	84.910	76.666	7,313,700
2022-07-29	84.600	84.980	83.930	84.780	76.549	5,802,700
2022-07-28	83.190	84.890	82.820	84.670	76.450	5,594,600
2022-07-27	81.230	83.410	81.120	82.960	74.906	6,372,600
2022-07-26	81.220	81.420	80.000	80.310	72.513	6,587,000
2022-07-25	83.590	83.700	81.040	81.500	73.588	5,861,100
2022-07-22	84.160	84.430	82.840	83.590	75.475	6,283,600
2022-07-21	82.950	83.610	82.650	83.540	75.429	7,695,300
2022-07-20	82.480	83.470	81.890	83.270	75.186	6,850,600
2022-07-19	81.110	82.670	80.910	82.550	74.536	5,949,200
2022-07-18	80.030	81.670	80.000	80.230	72.441	6,768,800
2022-07-15	78.610	80.210	78.610	79.620	71.890	5,584,100
2022-07-14	77.090	78.370	76.810	78.200	70.608	4,504,500
2022-07-13	75.990	78.540	75.730	77.920	70.355	3,897,500
2022-07-12	78.360	79.440	77.380	77.760	70.211	5,393,400
2022-07-11	78.850	79.050	77.430	77.900	70.337	5,351,500
2022-07-08	78.690	79.630	78.270	79.280	71.583	3,927,100
2022-07-07	78.810	79.650	78.370	79.240	71.547	5,395,600
2022-07-06	79.830	80.470	78.180	78.860	71.204	4,652,800
2022-07-05	78.020	79.550	77.360	79.520	71.800	8,087,800

← NewerPage 18 of 21 · 1,256 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.