Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 98.200 | 99.380 | 97.820 | 98.650 | 88.009 | 5,958 |
| 2021-11-12 | 97.470 | 97.730 | 97.240 | 97.450 | 86.938 | 701 |
| 2021-11-11 | 98.930 | 99.090 | 97.400 | 97.520 | 87.001 | 997 |
| 2021-11-10 | 98.530 | 99.010 | 97.650 | 98.860 | 88.196 | 861 |
| 2021-11-09 | 98.340 | 99.340 | 98.340 | 98.740 | 87.712 | 1,895 |
| 2021-11-08 | 100.98 | 101.30 | 99.530 | 99.530 | 88.413 | 1,730 |
| 2021-11-05 | 96.920 | 100.40 | 96.920 | 100.24 | 89.044 | 1,958 |
| 2021-11-04 | 97.400 | 97.830 | 96.090 | 97.140 | 86.290 | 2,359 |
| 2021-11-03 | 96.180 | 96.870 | 95.520 | 96.870 | 86.050 | 5,670 |
| 2021-11-02 | 94.960 | 95.820 | 94.490 | 95.720 | 85.029 | 644 |
| 2021-11-01 | 92.320 | 94.920 | 91.750 | 94.500 | 83.945 | 5,458 |
| 2021-10-29 | 92.800 | 93.190 | 89.630 | 90.880 | 80.729 | 15,845 |
| 2021-10-28 | 98.000 | 98.470 | 96.740 | 96.890 | 86.068 | 523 |
| 2021-10-27 | 99.080 | 99.760 | 97.920 | 98.030 | 87.081 | 4,341 |
| 2021-10-26 | 99.270 | 99.270 | 98.880 | 98.900 | 87.854 | 258 |
| 2021-10-25 | 98.650 | 98.890 | 98.000 | 98.360 | 87.374 | 152 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5515 USD |
| 2026-05-15 | 0.5515 USD |
| 2026-02-13 | 0.5515 USD |
| 2025-11-14 | 0.5515 USD |
| 2025-08-15 | 0.5426 USD |
| 2025-05-16 | 0.5426 USD |
| 2025-02-14 | 0.5426 USD |
| 2024-11-15 | 0.5426 USD |
| 2024-08-16 | 0.5070 USD |
| 2024-05-16 | 0.5070 USD |
| 2024-02-08 | 0.5070 USD |
| 2023-11-09 | 0.5070 USD |
| 2023-11-08 | 0.5700 USD |
| 2023-08-10 | 0.4714 USD |
| 2023-05-11 | 0.4714 USD |
| 2023-02-09 | 0.4714 USD |
| 2022-11-09 | 0.4714 USD |
| 2022-08-11 | 0.4359 USD |
| 2022-05-12 | 0.4359 USD |
| 2022-02-10 | 0.4359 USD |
| 2021-11-10 | 0.4359 USD |
| 2021-08-11 | 0.4003 USD |
| 2021-05-12 | 0.4003 USD |
| 2021-02-17 | 0.4003 USD |
| 2020-11-10 | 0.4003 USD |
| 2020-08-06 | 0.3647 USD |
| 2020-05-07 | 0.3647 USD |
| 2020-02-05 | 0.3647 USD |
| 2019-11-12 | 0.3647 USD |
| 2019-08-07 | 0.3202 USD |
| 2019-05-08 | 0.3202 USD |
| 2019-02-06 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.