Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	86.560	86.620	83.820	84.120	75.422	17,525,800
2022-04-04	87.890	88.460	86.180	88.090	78.981	16,243,100
2022-04-01	91.500	91.890	90.480	91.490	82.030	6,516,300
2022-03-31	91.320	92.630	90.970	90.970	81.564	11,306,100
2022-03-30	90.750	91.540	90.400	91.030	81.617	8,122,100
2022-03-29	89.700	91.900	89.660	91.230	81.797	8,963,200
2022-03-28	87.480	88.420	86.750	88.380	79.241	5,981,000
2022-03-25	87.390	87.670	86.220	87.450	78.408	7,048,100
2022-03-24	86.830	87.150	85.560	87.120	78.112	6,163,400
2022-03-23	87.360	87.710	86.100	86.220	77.305	7,670,500
2022-03-22	87.400	89.100	87.150	87.890	78.802	8,447,400
2022-03-21	89.610	89.720	85.970	86.860	77.879	11,925,300
2022-03-18	86.120	89.750	84.980	89.600	80.335	23,784,200
2022-03-17	87.460	87.950	86.010	87.660	78.596	8,554,200
2022-03-16	88.010	90.090	85.620	87.410	78.372	21,207,900
2022-03-15	80.500	83.440	80.280	83.120	74.525	12,542,300
2022-03-14	82.320	82.340	78.920	79.290	71.091	18,199,300
2022-03-11	88.350	88.810	82.540	82.730	74.176	15,351,700
2022-03-10	86.090	87.360	85.600	87.160	78.148	9,114,300
2022-03-09	86.500	88.130	86.330	87.600	78.542	8,811,600
2022-03-08	84.760	86.920	83.760	84.000	75.314	10,692,000
2022-03-07	90.040	90.050	84.350	84.460	75.727	14,608,700
2022-03-04	90.970	91.160	89.450	90.030	80.721	7,179,800
2022-03-03	93.480	93.500	91.080	91.530	82.066	6,587,400
2022-03-02	90.770	93.280	90.590	92.770	83.178	10,721,100
2022-03-01	91.490	91.510	89.650	90.140	80.819	7,100,700
2022-02-28	91.290	92.310	90.620	91.790	82.299	8,591,500
2022-02-25	91.300	92.790	90.280	92.580	83.007	7,039,400
2022-02-24	87.500	91.200	87.250	91.010	81.600	9,260,500
2022-02-23	93.880	93.880	89.440	89.650	80.380	9,674,800
2022-02-22	93.600	94.040	92.360	93.110	83.482	8,622,500
2022-02-18	92.560	94.050	92.530	93.340	83.689	6,210,600
2022-02-17	94.420	94.630	92.780	93.050	83.429	6,578,200
2022-02-16	94.340	95.550	93.160	95.180	85.338	6,545,800
2022-02-15	95.150	95.460	94.360	94.510	84.738	7,722,200
2022-02-14	93.750	94.490	92.420	93.650	83.967	7,948,500
2022-02-11	95.590	96.490	93.360	93.730	84.038	6,924,800
2022-02-10	95.460	96.810	94.980	95.310	85.455	9,098,800
2022-02-09	96.250	97.970	96.200	97.130	86.647	9,353,700
2022-02-08	95.290	96.030	94.350	94.920	84.676	7,161,000
2022-02-07	95.350	96.110	94.880	95.190	84.917	6,849,000
2022-02-04	95.410	95.940	93.830	95.000	84.747	8,267,600
2022-02-03	96.840	97.470	95.670	95.940	85.586	8,901,100
2022-02-02	95.800	99.150	94.740	97.730	87.183	15,578,800
2022-02-01	98.420	99.030	96.800	98.760	88.101	11,601,900
2022-01-31	97.030	98.400	96.420	98.320	87.709	8,807,700
2022-01-28	95.060	97.220	93.790	97.210	86.719	8,345,400
2022-01-27	96.620	97.170	95.060	95.320	85.033	7,322,200
2022-01-26	97.700	98.640	94.900	95.580	85.265	11,863,000
2022-01-25	96.670	98.090	95.130	97.010	86.540	12,368,500
2022-01-24	94.750	98.350	94.410	98.100	87.513	17,201,400
2022-01-21	95.900	98.410	95.470	96.310	85.916	13,438,300
2022-01-20	97.490	98.940	95.590	95.720	85.390	20,311,500
2022-01-19	97.940	98.390	96.780	96.870	86.415	10,856,800
2022-01-18	99.170	99.360	97.510	97.730	87.183	11,396,000
2022-01-14	101.91	101.91	99.090	100.12	89.315	13,703,200
2022-01-13	104.15	104.67	102.09	102.40	91.349	9,818,500
2022-01-12	104.44	105.32	103.68	103.87	92.660	11,810,500
2022-01-11	106.04	106.17	103.71	104.04	92.812	13,073,200
2022-01-10	106.62	107.01	104.42	106.03	94.587	8,499,400

← NewerPage 20 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.