Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	119.34	122.92	119.07	122.63	108.50	7,172,300
2021-07-21	117.54	119.65	117.48	119.27	105.53	4,377,500
2021-07-20	115.63	118.07	115.33	117.42	103.89	5,117,800
2021-07-19	117.54	117.55	114.33	115.32	102.04	7,731,300
2021-07-16	119.68	120.48	118.50	118.73	105.05	5,024,800
2021-07-15	119.29	119.58	118.18	118.97	105.27	6,467,500
2021-07-14	119.94	120.83	119.68	119.80	106.00	5,701,800
2021-07-13	118.54	119.99	118.45	119.55	105.78	5,529,300
2021-07-12	117.75	118.78	117.39	118.46	104.81	5,683,400
2021-07-09	116.06	117.74	116.00	117.47	103.94	3,533,600
2021-07-08	115.45	116.76	115.24	115.99	102.63	4,486,100
2021-07-07	115.88	117.77	115.65	117.14	103.65	5,382,300
2021-07-06	115.08	115.85	114.32	115.73	102.40	5,294,700
2021-07-02	113.97	115.30	113.71	114.97	101.73	4,722,000
2021-07-01	111.95	113.49	111.81	113.41	100.35	4,810,600
2021-06-30	112.34	112.59	111.27	111.81	98.931	6,759,100
2021-06-29	112.07	112.69	111.53	112.27	99.338	3,789,500
2021-06-28	112.93	113.05	111.45	112.24	99.311	4,546,600
2021-06-25	112.75	113.22	112.22	113.04	100.02	12,171,200
2021-06-24	111.78	112.91	111.78	111.99	99.090	3,840,000
2021-06-23	111.28	111.97	111.14	111.56	98.710	3,552,100
2021-06-22	111.07	112.26	110.60	111.85	98.966	3,583,500
2021-06-21	110.00	111.37	109.68	110.97	98.188	5,628,500
2021-06-18	110.74	110.75	109.26	109.70	97.064	7,024,400
2021-06-17	111.00	111.95	110.71	111.39	98.559	4,008,500
2021-06-16	112.42	112.57	110.20	111.36	98.533	4,822,000
2021-06-15	112.46	112.50	111.56	111.89	99.002	3,487,300
2021-06-14	112.78	113.23	111.50	112.45	99.497	4,222,400
2021-06-11	112.28	112.83	112.19	112.56	99.594	3,231,200
2021-06-10	111.80	112.43	111.44	112.21	99.285	3,833,200
2021-06-09	111.74	112.19	111.33	111.39	98.559	3,669,400
2021-06-08	111.38	111.99	110.86	111.52	98.674	4,669,800
2021-06-07	111.98	112.28	110.99	111.33	98.506	4,009,000
2021-06-04	111.62	112.07	111.05	111.99	99.090	4,477,500
2021-06-03	112.01	112.24	110.15	111.12	98.320	5,723,900
2021-06-02	113.71	113.71	112.75	113.00	99.984	5,045,000
2021-06-01	114.56	114.62	113.10	113.34	100.28	4,306,900
2021-05-28	114.35	114.35	113.05	113.88	100.76	4,239,800
2021-05-27	113.47	114.09	112.76	113.51	100.44	7,378,400
2021-05-26	113.30	113.87	112.63	112.85	99.851	3,841,600
2021-05-25	112.92	113.15	112.18	112.63	99.656	5,391,800
2021-05-24	111.80	113.03	111.52	112.52	99.559	5,476,100
2021-05-21	111.63	112.22	110.57	110.92	98.143	5,146,500
2021-05-20	109.98	111.69	109.87	111.41	98.577	5,345,500
2021-05-19	109.60	109.94	108.88	109.67	97.037	5,997,400
2021-05-18	111.37	112.21	111.01	111.07	98.276	5,177,300
2021-05-17	111.22	111.27	109.83	110.98	98.196	4,521,200
2021-05-14	111.01	111.59	110.25	111.20	98.391	6,836,300
2021-05-13	110.16	111.18	109.16	110.49	97.763	7,999,400
2021-05-12	111.87	112.39	109.56	109.79	97.144	7,965,300
2021-05-11	113.32	113.69	112.17	113.55	100.07	7,775,400
2021-05-10	114.57	116.09	114.21	114.30	100.73	5,759,500
2021-05-07	115.11	115.84	114.24	114.34	100.77	4,867,500
2021-05-06	113.65	114.81	113.10	114.74	101.12	4,113,300
2021-05-05	114.21	114.88	113.16	113.48	100.01	4,677,700
2021-05-04	115.15	115.40	113.54	114.11	100.57	6,265,100
2021-05-03	115.18	116.74	115.13	115.72	101.98	5,049,800
2021-04-30	114.00	114.95	113.49	114.49	100.90	6,478,700
2021-04-29	113.21	115.15	112.76	114.63	101.02	8,936,600
2021-04-28	113.44	114.15	111.61	112.40	99.059	14,793,500

← NewerPage 23 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.