Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	76.730	79.470	76.540	79.260	71.565	7,539,200
2022-06-30	76.010	76.880	74.870	76.390	68.974	6,781,100
2022-06-29	76.210	77.150	75.640	76.430	69.010	8,983,900
2022-06-28	78.390	79.890	76.190	76.340	68.929	7,206,400
2022-06-27	78.000	78.440	77.270	77.680	70.138	6,672,200
2022-06-24	75.660	78.150	75.550	78.110	70.527	18,012,000
2022-06-23	73.860	75.360	73.510	75.200	67.899	6,586,400
2022-06-22	72.370	73.820	72.220	73.300	66.184	6,702,200
2022-06-21	73.060	73.170	72.030	72.960	65.877	7,872,500
2022-06-17	71.080	72.440	70.770	71.870	64.892	9,824,300
2022-06-16	72.430	72.610	70.350	70.950	64.062	10,147,000
2022-06-15	73.250	75.270	73.110	74.190	66.987	7,682,300
2022-06-14	72.850	73.840	71.530	72.310	65.290	7,635,600
2022-06-13	73.090	74.010	71.910	72.360	65.335	9,282,800
2022-06-10	77.020	77.790	75.660	75.670	68.324	8,694,300
2022-06-09	77.970	80.270	77.730	78.910	71.249	13,248,100
2022-06-08	78.900	79.770	78.260	78.470	70.852	5,178,300
2022-06-07	78.570	79.750	78.260	79.470	71.755	5,517,100
2022-06-06	79.700	81.300	78.530	78.980	71.312	7,239,400
2022-06-03	79.000	79.900	78.320	79.050	71.375	10,415,700
2022-06-02	76.540	79.500	75.850	79.420	71.709	10,241,500
2022-06-01	78.750	78.880	76.050	76.280	68.874	7,579,000
2022-05-31	76.970	79.660	76.550	78.500	70.879	23,361,800
2022-05-27	75.230	76.720	75.150	76.710	69.263	8,498,400
2022-05-26	72.950	74.770	72.870	74.490	67.258	8,940,900
2022-05-25	72.720	73.500	71.930	72.480	65.443	8,344,400
2022-05-24	72.970	73.330	71.270	72.720	65.660	9,227,700
2022-05-23	73.730	74.270	72.570	73.420	66.292	10,741,900
2022-05-20	72.880	73.430	71.460	73.390	66.265	15,941,800
2022-05-19	71.100	72.420	70.330	71.930	64.947	11,193,700
2022-05-18	73.150	73.540	70.780	71.280	64.360	10,576,500
2022-05-17	74.010	74.350	72.840	73.720	66.563	12,454,500
2022-05-16	74.940	75.440	72.310	72.420	65.389	11,435,300
2022-05-13	71.880	75.730	71.880	75.600	68.260	18,156,300
2022-05-12	69.150	70.030	68.390	69.900	63.114	15,460,600
2022-05-11	71.550	71.950	69.960	70.060	62.816	12,118,100
2022-05-10	74.850	75.050	71.610	71.860	64.430	14,085,900
2022-05-09	75.240	76.550	73.330	73.490	65.891	12,863,600
2022-05-06	77.030	77.200	75.210	76.520	68.608	11,165,800
2022-05-05	80.430	81.220	77.130	77.480	69.469	19,114,700
2022-05-04	79.310	82.870	77.920	81.640	73.198	30,199,700
2022-05-03	75.720	75.790	73.380	74.330	66.644	15,570,100
2022-05-02	75.250	75.720	73.470	75.370	67.577	12,379,000
2022-04-29	76.020	76.770	74.480	74.640	66.922	9,199,300
2022-04-28	75.620	77.100	74.860	76.580	68.662	8,818,500
2022-04-27	75.380	76.430	74.680	74.740	67.012	8,467,300
2022-04-26	77.490	77.580	75.630	75.630	67.810	8,800,500
2022-04-25	77.380	78.080	76.730	77.980	69.917	10,259,000
2022-04-22	78.890	79.480	77.780	77.920	69.863	10,315,500
2022-04-21	81.050	81.190	78.730	78.960	70.796	8,152,500
2022-04-20	81.310	81.520	80.000	80.170	71.880	8,368,800
2022-04-19	79.620	81.540	79.410	81.220	72.822	8,622,100
2022-04-18	79.040	79.970	78.880	79.600	71.369	7,797,300
2022-04-14	80.750	81.080	79.250	79.500	71.280	9,567,200
2022-04-13	79.880	81.310	79.610	80.920	72.553	8,604,400
2022-04-12	80.830	81.270	79.650	79.790	71.540	8,472,500
2022-04-11	80.880	81.740	80.290	80.680	72.338	8,623,200
2022-04-08	83.190	83.190	81.340	81.520	73.091	9,286,800
2022-04-07	82.990	83.500	81.450	83.120	74.525	10,869,100
2022-04-06	83.650	83.890	82.070	83.360	74.741	10,567,000

← NewerPage 19 of 79 · 4,731 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.