Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	108.22	109.71	107.48	107.57	95.961	11,266,400
2022-01-06	110.00	111.88	109.99	111.14	99.145	6,099,900
2022-01-05	114.40	114.96	110.40	110.44	98.521	8,662,300
2022-01-04	116.90	117.05	114.17	114.24	101.91	8,367,600
2022-01-03	116.47	117.80	114.78	116.68	104.09	5,475,700
2021-12-31	115.67	117.48	115.60	116.97	104.35	3,674,900
2021-12-30	116.38	117.34	116.08	116.24	103.69	4,068,700
2021-12-29	115.40	116.96	115.31	116.38	103.82	4,215,300
2021-12-28	114.00	116.28	113.81	115.57	103.10	4,561,600
2021-12-27	112.60	114.37	112.39	114.22	101.89	3,716,700
2021-12-23	112.23	112.91	111.99	112.37	100.24	3,359,600
2021-12-22	110.20	111.78	110.00	111.74	99.681	3,643,300
2021-12-21	109.00	110.90	108.87	110.37	98.458	4,682,200
2021-12-20	107.07	108.12	106.61	108.09	96.425	6,313,700
2021-12-17	111.27	111.80	108.22	108.63	96.906	13,696,900
2021-12-16	115.00	115.40	113.22	113.59	101.33	7,544,400
2021-12-15	114.81	115.20	112.76	114.68	102.30	6,902,400
2021-12-14	114.57	115.30	114.03	114.71	102.33	6,854,600
2021-12-13	116.16	116.83	115.22	115.56	103.09	6,479,400
2021-12-10	115.82	117.09	115.78	116.73	104.13	6,110,800
2021-12-09	115.80	116.41	115.24	115.35	102.90	5,664,700
2021-12-08	115.78	116.65	115.15	116.25	103.70	5,807,000
2021-12-07	115.06	117.19	114.79	116.26	103.71	8,786,900
2021-12-06	112.01	114.17	111.71	113.36	101.13	8,280,200
2021-12-03	111.85	112.85	110.08	111.24	99.235	7,014,100
2021-12-02	109.17	112.08	109.17	111.42	99.395	7,709,400
2021-12-01	110.96	113.35	108.55	108.66	96.933	7,618,500
2021-11-30	109.55	111.09	109.05	109.64	97.807	9,483,300
2021-11-29	111.36	111.69	109.62	110.73	98.780	7,114,100
2021-11-26	110.01	110.83	109.25	110.66	98.717	6,703,200
2021-11-24	113.41	114.26	113.08	113.97	101.67	4,464,300
2021-11-23	112.00	114.11	111.78	113.58	101.32	7,911,000
2021-11-22	111.11	112.59	110.67	111.45	99.422	5,967,300
2021-11-19	112.73	112.90	109.77	110.78	98.824	6,921,800
2021-11-18	112.12	113.23	111.34	112.90	100.72	5,632,100
2021-11-17	112.22	113.11	111.66	112.52	100.38	5,768,600
2021-11-16	112.28	113.11	111.51	112.23	100.12	7,965,000
2021-11-15	112.12	113.65	111.58	111.87	99.797	6,566,100
2021-11-12	111.74	112.24	111.09	111.72	99.663	7,350,400
2021-11-11	113.25	113.25	110.54	111.44	99.413	7,191,900
2021-11-10	112.91	114.46	112.60	113.25	101.03	6,563,700
2021-11-09	114.65	115.60	113.37	114.13	101.38	6,754,700
2021-11-08	116.52	117.47	114.57	115.16	102.29	8,753,300
2021-11-05	113.24	117.33	113.14	116.91	103.84	10,256,800
2021-11-04	111.60	112.42	110.93	112.16	99.626	8,212,600
2021-11-03	111.33	112.92	110.11	112.61	100.03	6,422,600
2021-11-02	110.25	111.82	109.79	111.45	98.995	11,538,900
2021-11-01	107.23	110.15	107.20	109.80	97.529	14,184,600
2021-10-29	107.50	107.99	104.02	106.07	94.216	27,419,600
2021-10-28	113.74	114.60	112.46	113.20	100.55	7,697,600
2021-10-27	115.57	115.57	113.08	113.51	100.82	5,853,900
2021-10-26	114.92	115.28	114.25	114.92	102.08	5,948,000
2021-10-25	114.74	114.88	113.36	114.71	101.89	4,290,600
2021-10-22	114.41	114.98	114.07	114.55	101.75	3,396,400
2021-10-21	113.93	114.56	113.61	114.44	101.65	3,684,300

← NewerPage 21 of 21 · 1,255 trading days

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.