Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	112.45	112.92	110.95	111.45	98.995	5,860,900
2021-10-14	111.08	112.61	111.01	111.87	99.368	5,194,900
2021-10-13	111.39	111.48	109.41	110.76	98.382	4,806,500
2021-10-12	111.72	111.87	110.66	111.00	98.595	3,866,800
2021-10-11	112.89	113.56	110.92	110.94	98.542	5,987,300
2021-10-08	112.58	112.66	111.13	111.22	98.791	3,787,000
2021-10-07	112.38	112.98	112.05	112.21	99.670	5,549,500
2021-10-06	110.18	112.02	109.48	111.64	99.164	5,734,500
2021-10-05	111.13	111.48	110.03	110.85	98.462	5,884,000
2021-10-04	112.43	113.08	111.02	111.46	99.004	4,497,700
2021-10-01	110.89	113.46	110.54	112.92	100.30	5,636,900
2021-09-30	111.52	112.16	110.31	110.31	97.982	5,974,500
2021-09-29	111.90	112.52	111.57	112.17	99.635	4,389,100
2021-09-28	112.68	113.00	111.08	111.71	99.226	5,917,700
2021-09-27	113.61	114.67	112.91	113.68	100.98	3,988,800
2021-09-24	114.13	114.86	113.76	114.11	101.36	3,955,000
2021-09-23	113.39	114.71	113.10	114.14	101.38	3,842,000
2021-09-22	113.06	114.03	112.32	113.07	100.43	4,578,200
2021-09-21	111.92	113.60	111.75	112.22	99.679	5,468,400
2021-09-20	111.35	112.27	110.38	111.82	99.324	7,795,200
2021-09-17	114.54	114.85	113.12	113.41	100.74	9,261,000
2021-09-16	114.79	115.27	113.19	114.67	101.86	7,997,000
2021-09-15	116.96	117.02	113.12	114.64	101.83	11,556,200
2021-09-14	119.72	119.86	118.36	118.86	105.58	4,722,800
2021-09-13	119.89	120.15	118.56	119.18	105.86	4,381,100
2021-09-10	119.35	120.76	118.89	119.34	106.00	6,517,900
2021-09-09	117.98	120.07	117.80	118.79	105.51	4,711,200
2021-09-08	116.10	118.19	115.51	118.04	104.85	5,548,400
2021-09-07	117.09	117.13	115.47	115.79	102.85	4,264,900
2021-09-03	116.84	117.58	116.34	117.19	104.09	2,921,300
2021-09-02	118.29	118.36	116.90	117.37	104.25	3,801,900
2021-09-01	118.01	118.33	117.28	117.45	104.32	4,402,700
2021-08-31	115.77	117.60	115.65	117.49	104.36	6,995,500
2021-08-30	115.61	115.82	114.63	115.61	102.69	3,078,200
2021-08-27	114.61	115.39	114.18	115.12	102.25	4,204,700
2021-08-26	115.62	115.77	113.86	114.32	101.54	5,188,200
2021-08-25	115.59	115.99	115.00	115.57	102.65	3,881,500
2021-08-24	115.39	115.85	114.94	115.08	102.22	3,447,300
2021-08-23	114.71	115.46	114.71	115.15	102.28	4,235,100
2021-08-20	113.98	115.00	113.66	114.63	101.82	3,486,300
2021-08-19	114.51	115.07	113.61	114.32	101.54	5,317,100
2021-08-18	116.28	116.74	115.60	115.68	102.75	4,520,500
2021-08-17	116.62	116.94	115.56	116.57	103.54	4,719,800
2021-08-16	116.69	117.73	116.41	117.54	104.40	5,976,000
2021-08-13	115.94	116.83	115.40	116.76	103.71	4,361,700
2021-08-12	116.41	116.78	115.51	115.75	102.81	4,358,300
2021-08-11	116.34	117.29	115.90	116.50	103.48	6,472,300
2021-08-10	118.39	118.50	115.98	116.39	102.98	9,839,700
2021-08-09	118.99	119.02	117.75	117.94	104.35	4,557,900
2021-08-06	119.14	119.21	118.08	119.05	105.34	6,832,600
2021-08-05	118.72	119.09	118.11	119.03	105.32	4,281,900
2021-08-04	119.13	119.21	117.57	118.25	104.63	6,675,500
2021-08-03	120.57	120.75	117.52	119.13	105.41	6,030,500
2021-08-02	122.03	122.98	120.07	120.37	106.50	5,996,800
2021-07-30	122.19	122.98	121.10	121.43	107.44	5,712,300
2021-07-29	122.93	123.47	122.14	122.38	108.28	6,618,400
2021-07-28	122.56	123.33	121.39	122.41	108.31	11,747,000
2021-07-27	126.08	126.16	124.81	126.03	111.51	6,110,900
2021-07-26	125.74	126.10	124.25	126.06	111.54	4,827,500
2021-07-23	124.55	126.32	123.92	125.97	111.46	7,934,200

← NewerPage 22 of 79 · 4,733 trading daysOlder →

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.