Starbucks Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	86.200	87.334	85.855	86.820	77.856	6,241
2022-03-09	85.620	87.560	85.620	87.210	78.206	12,388
2022-03-08	86.780	86.780	83.800	84.930	76.161	1,230
2022-03-07	90.305	90.450	85.690	85.960	77.085	4,510
2022-03-04	91.000	91.000	89.500	90.290	80.968	3,011
2022-03-03	93.020	93.560	91.540	92.080	82.573	1,755
2022-03-02	90.590	93.110	90.590	92.688	83.118	5,835
2022-03-01	91.660	91.660	89.810	89.810	80.537	4,129
2022-02-28	91.375	93.400	90.690	90.840	81.461	3,370
2022-02-25	90.340	92.700	90.340	92.300	82.770	10,881
2022-02-24	89.650	89.650	87.300	89.450	80.214	478,486
2022-02-23	93.105	93.855	90.103	90.410	81.075	10,300
2022-02-22	93.090	93.920	92.420	92.420	82.878	3,966
2022-02-18	93.490	93.490	92.560	93.218	83.593	2,329
2022-02-17	94.555	94.570	93.635	93.940	84.241	1,363
2022-02-16	94.720	94.720	93.250	94.720	84.940	11,948
2022-02-15	94.570	95.380	94.570	94.812	85.023	4,894
2022-02-14	94.260	94.260	92.441	92.441	82.897	2,176
2022-02-11	96.240	96.240	93.940	94.143	84.423	4,397
2022-02-10	96.760	96.760	95.250	95.610	85.738	3,329
2022-02-09	96.210	97.920	96.210	97.290	86.805	21,393
2022-02-08	95.070	95.860	94.407	95.100	84.852	6,699
2022-02-07	95.160	96.050	95.160	95.720	85.405	3,478
2022-02-04	95.680	95.890	93.874	95.190	84.932	8,354
2022-02-03	97.160	97.160	95.770	96.150	85.788	3,982
2022-02-02	97.525	98.890	94.810	97.338	86.848	4,921
2022-02-01	97.810	98.590	96.820	97.900	87.350	4,467
2022-01-31	96.645	97.860	96.645	97.640	87.118	3,421
2022-01-28	96.300	96.300	93.880	95.800	85.476	9,864
2022-01-27	97.040	97.040	95.250	95.920	85.583	9,416
2022-01-26	97.010	98.357	97.010	97.232	86.754	57,941
2022-01-25	95.395	97.510	95.395	97.510	87.002	1,658
2022-01-24	97.525	97.630	94.410	97.630	87.109	20,047
2022-01-21	97.505	98.310	95.590	97.313	86.826	9,703
2022-01-20	97.335	98.770	96.928	97.735	87.203	3,823
2022-01-19	97.775	98.310	97.524	97.840	87.296	42,473
2022-01-18	99.320	99.320	97.717	98.180	87.600	12,258
2022-01-14	101.97	101.97	99.190	99.548	88.820	33,001
2022-01-13	104.21	104.61	103.29	103.64	92.471	2,649
2022-01-12	104.67	105.01	103.83	103.97	92.766	9,927
2022-01-11	105.87	106.60	104.15	104.45	93.192	4,438
2022-01-10	106.95	106.95	104.50	105.65	94.263	4,941
2022-01-07	109.68	109.68	107.61	107.90	96.272	5,993
2022-01-06	111.79	111.79	110.00	111.51	99.493	1,998
2022-01-05	114.53	114.53	111.74	111.74	99.694	3,192
2022-01-04	115.78	117.00	114.25	114.38	102.05	1,311
2021-12-31	116.31	117.38	115.60	117.38	104.73	438
2021-12-30	116.24	117.35	116.24	116.87	104.28	2,356
2021-12-29	115.14	116.88	115.14	116.30	103.77	712
2021-12-24	112.37	112.37	112.37	112.37	100.26	59,085
2021-12-23	111.74	112.90	111.74	112.47	100.35	12,068
2021-12-22	110.01	111.74	110.01	111.74	99.698	2,597
2021-12-21	108.85	110.86	108.85	110.83	98.886	1,960
2021-12-20	107.92	107.92	106.66	107.40	95.826	4,950
2021-12-17	111.80	111.80	108.22	109.21	97.441	16,463
2021-12-16	113.85	115.30	113.85	114.02	101.73	1,896
2021-12-15	115.04	115.04	112.78	113.64	101.39	2,834
2021-12-14	115.11	115.11	114.34	114.37	102.04	1,419
2021-12-13	115.60	116.81	115.40	115.85	103.37	1,308
2021-12-10	115.72	117.02	115.60	116.89	104.29	779

← NewerPage 20 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.