Starbucks Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 116.17 | 116.17 | 115.59 | 115.74 | 103.27 | 1,045 |
| 2021-12-08 | 116.49 | 116.49 | 115.21 | 116.18 | 103.66 | 3,358 |
| 2021-12-07 | 115.00 | 117.17 | 115.00 | 116.51 | 103.95 | 5,167 |
| 2021-12-06 | 112.54 | 114.03 | 111.44 | 113.97 | 101.69 | 53 |
| 2021-12-03 | 111.17 | 112.69 | 110.39 | 110.39 | 98.494 | 1,057 |
| 2021-12-02 | 111.92 | 111.92 | 109.13 | 111.92 | 99.859 | 2,267 |
| 2021-12-01 | 110.63 | 113.29 | 110.63 | 110.67 | 98.744 | 1,813 |
| 2021-11-30 | 109.64 | 110.95 | 109.49 | 110.64 | 98.717 | 2,333 |
| 2021-11-29 | 110.10 | 111.54 | 109.72 | 111.26 | 99.270 | 1,391 |
| 2021-11-26 | 113.97 | 113.97 | 109.39 | 113.97 | 101.69 | 90,738 |
| 2021-11-24 | 113.22 | 114.23 | 113.22 | 113.85 | 101.58 | 4,121 |
| 2021-11-23 | 111.97 | 114.04 | 111.97 | 113.03 | 100.85 | 4,346 |
| 2021-11-22 | 110.74 | 112.52 | 110.74 | 111.52 | 99.498 | 2,495 |
| 2021-11-19 | 112.73 | 112.90 | 109.80 | 110.27 | 98.387 | 4,430 |
| 2021-11-18 | 112.54 | 113.14 | 111.36 | 112.65 | 100.51 | 4,108 |
| 2021-11-17 | 111.95 | 112.98 | 111.74 | 112.90 | 100.73 | 44,170 |
| 2021-11-16 | 111.97 | 113.04 | 111.68 | 112.89 | 100.72 | 3,744 |
| 2021-11-15 | 112.12 | 113.41 | 112.12 | 112.31 | 100.21 | 503 |
| 2021-11-12 | 112.21 | 112.21 | 111.14 | 111.71 | 99.674 | 1,461 |
| 2021-11-11 | 113.25 | 113.25 | 110.63 | 110.72 | 98.788 | 5,947 |
| 2021-11-10 | 114.44 | 114.44 | 112.65 | 113.64 | 101.39 | 3,352 |
| 2021-11-09 | 114.98 | 115.52 | 113.79 | 114.20 | 101.46 | 2,694 |
| 2021-11-08 | 114.64 | 117.38 | 114.64 | 115.37 | 102.50 | 5,517 |
| 2021-11-05 | 113.25 | 116.72 | 113.25 | 116.47 | 103.47 | 46,958 |
| 2021-11-04 | 112.33 | 112.33 | 111.00 | 111.88 | 99.398 | 4,694 |
| 2021-11-03 | 111.64 | 112.45 | 110.14 | 112.45 | 99.901 | 2,965 |
| 2021-11-02 | 109.94 | 111.60 | 109.94 | 111.49 | 99.048 | 7,604 |
| 2021-11-01 | 107.21 | 110.13 | 107.21 | 109.81 | 97.551 | 17,763 |
| 2021-10-29 | 107.80 | 107.80 | 104.08 | 104.88 | 93.176 | 390,356 |
| 2021-10-28 | 113.11 | 114.10 | 112.50 | 112.95 | 100.35 | 3,625 |
| 2021-10-27 | 115.17 | 115.57 | 113.26 | 114.47 | 101.69 | 8,173 |
| 2021-10-26 | 114.46 | 115.12 | 114.36 | 114.37 | 101.61 | 6,446 |
| 2021-10-25 | 114.42 | 114.86 | 113.51 | 114.57 | 101.78 | 5,333 |
| 2021-10-22 | 114.09 | 114.97 | 114.09 | 114.44 | 101.67 | 1,593 |
| 2021-10-21 | 114.00 | 114.51 | 113.78 | 114.36 | 101.60 | 131,751 |
| 2021-10-20 | 113.53 | 115.12 | 112.86 | 114.02 | 101.30 | 6,556 |
| 2021-10-19 | 112.78 | 113.73 | 112.78 | 113.36 | 100.71 | 2,651 |
| 2021-10-18 | 112.40 | 113.21 | 111.11 | 113.21 | 100.58 | 3,418 |
| 2021-10-15 | 111.20 | 112.83 | 110.98 | 111.67 | 99.208 | 2,924 |
| 2021-10-14 | 111.05 | 112.51 | 111.05 | 112.51 | 99.955 | 2,353 |
← NewerPage 21 of 21 · 1,240 trading days
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.