Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	77.590	77.590	75.990	76.380	68.974	6,073
2022-06-09	79.565	80.185	77.970	80.125	72.356	4,763
2022-06-08	79.670	79.745	78.335	78.540	70.925	1,282
2022-06-07	79.720	79.720	78.340	79.050	71.385	666
2022-06-06	78.910	81.210	78.910	79.040	71.376	2,714
2022-06-01	77.280	78.860	76.092	76.656	69.223	11,277
2022-05-31	77.010	79.460	76.600	79.460	71.756	80,595
2022-05-27	75.100	76.070	75.100	76.070	68.694	1,978
2022-05-26	73.460	74.360	72.640	74.260	67.060	2,841
2022-05-25	72.905	73.500	72.010	72.450	65.425	1,188
2022-05-24	73.200	73.200	71.370	72.110	65.118	2,084
2022-05-23	73.091	74.172	73.091	73.550	66.419	4,740
2022-05-20	71.555	72.940	71.555	72.070	65.082	2,229
2022-05-19	71.850	71.850	70.385	71.468	64.539	3,092
2022-05-18	73.550	73.550	70.830	71.030	64.143	2,054
2022-05-17	74.300	74.300	72.880	73.400	66.283	1,895
2022-05-16	73.880	75.275	72.770	72.990	65.913	11,290
2022-05-13	71.899	74.840	71.899	74.201	67.006	6,725
2022-05-12	70.060	70.060	68.520	68.601	61.950	448,743
2022-05-11	71.920	71.920	70.110	70.352	63.088	5,809
2022-05-10	74.725	74.950	71.640	72.920	65.391	3,013
2022-05-09	75.640	76.534	74.207	74.390	66.709	8,101
2022-05-06	77.160	77.160	75.270	75.440	67.651	6,352
2022-05-05	79.000	81.640	77.930	78.040	69.982	138,633
2022-05-04	77.930	81.030	77.930	80.450	72.144	21,215
2022-05-03	75.850	75.850	73.392	74.315	66.642	2,700
2022-04-29	75.565	76.570	75.450	75.629	67.820	3,218
2022-04-28	75.810	76.933	74.940	76.545	68.642	3,027
2022-04-27	76.240	76.240	74.747	75.710	67.893	1,898
2022-04-26	77.505	77.505	76.020	76.100	68.243	5,810
2022-04-25	77.960	77.960	76.820	77.338	69.353	4,776
2022-04-22	79.360	79.360	77.915	77.915	69.870	4,101
2022-04-21	81.060	81.190	79.288	79.450	71.247	1,338
2022-04-20	80.220	81.470	80.034	80.365	72.067	3,211
2022-04-19	79.915	81.440	79.620	81.270	72.879	3,191
2022-04-14	79.850	80.950	79.350	79.620	71.399	1,368
2022-04-13	81.220	81.220	79.665	81.180	72.798	2,303
2022-04-12	81.250	81.250	80.110	80.190	71.910	342,675
2022-04-11	81.610	81.610	80.340	81.110	72.735	13,739
2022-04-08	82.290	83.410	82.070	82.230	73.740	928
2022-04-07	82.585	83.078	81.489	82.687	74.149	1,859
2022-04-06	83.725	83.725	82.170	83.297	74.697	5,584
2022-04-05	86.900	86.900	84.180	84.548	75.818	10,837
2022-04-04	88.329	88.329	86.215	87.325	78.309	21,672
2022-04-01	91.750	91.750	90.530	91.350	81.918	1,455
2022-03-31	91.220	92.550	91.220	91.962	82.467	4,777
2022-03-30	91.390	91.390	90.540	91.350	81.918	9,330
2022-03-29	89.470	91.880	89.470	90.840	81.461	2,781
2022-03-28	87.090	88.090	86.830	87.590	78.546	1,078
2022-03-25	87.200	87.650	86.280	87.300	78.286	1,764
2022-03-24	86.705	86.940	85.680	86.710	77.757	1,144
2022-03-23	87.480	87.480	86.270	86.270	77.363	9,934
2022-03-22	87.250	89.060	87.250	88.058	78.966	2,136
2022-03-21	88.830	89.600	86.080	86.410	77.488	575,253
2022-03-18	87.305	87.880	85.120	87.880	78.806	6,927
2022-03-17	87.600	87.908	86.420	87.275	78.264	6,016
2022-03-16	85.969	90.020	85.969	86.550	77.614	19,355
2022-03-15	80.390	83.270	80.390	83.270	74.672	13,228
2022-03-14	82.330	82.330	78.950	79.230	71.050	10,113
2022-03-11	86.690	88.520	84.640	84.780	76.027	4,122

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.6200 USD
2026-05-14	0.6200 USD
2026-02-12	0.6200 USD
2025-11-13	0.6200 USD
2025-08-14	0.6100 USD
2025-05-15	0.6100 USD
2025-02-13	0.6100 USD
2024-11-14	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.