Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	115.67	116.39	115.27	116.15	102.36	7,260,900
2021-04-26	116.95	117.25	115.06	115.92	102.16	5,924,900
2021-04-23	116.02	117.98	115.84	117.56	103.61	4,555,800
2021-04-22	116.87	116.88	115.23	115.92	102.16	5,744,900
2021-04-21	116.09	117.26	115.86	116.74	102.88	4,397,400
2021-04-20	116.96	117.26	115.35	116.27	102.47	5,662,400
2021-04-19	118.17	118.98	117.04	117.60	103.64	4,889,700
2021-04-16	117.82	118.50	116.94	118.34	104.29	5,777,900
2021-04-15	115.10	116.89	114.78	116.66	102.81	5,079,100
2021-04-14	115.22	116.24	114.72	115.16	101.49	3,994,600
2021-04-13	113.78	115.60	113.68	115.36	101.67	4,607,400
2021-04-12	113.02	113.89	112.77	113.81	100.30	4,707,800
2021-04-09	112.91	113.27	111.97	113.18	99.746	4,114,300
2021-04-08	113.65	113.96	112.68	113.04	99.623	5,011,300
2021-04-07	112.91	113.76	112.65	113.19	99.755	5,629,600
2021-04-06	111.38	113.82	111.10	113.15	99.720	6,745,200
2021-04-05	109.91	111.35	109.87	111.02	97.843	6,913,100
2021-04-01	110.06	110.06	108.20	109.38	96.397	5,793,000
2021-03-31	110.33	111.62	109.19	109.27	96.300	6,478,400
2021-03-30	108.42	110.45	108.28	110.27	97.182	4,552,900
2021-03-29	109.01	110.25	106.59	109.13	96.177	5,167,100
2021-03-26	107.25	110.00	107.18	109.90	96.855	6,167,600
2021-03-25	105.01	107.70	104.06	107.35	94.608	8,149,000
2021-03-24	106.63	107.28	104.94	104.97	92.511	5,731,300
2021-03-23	107.74	107.95	105.67	106.25	93.639	5,657,800
2021-03-22	106.40	108.42	106.00	107.57	94.802	7,605,100
2021-03-19	108.35	108.85	105.83	106.34	93.718	21,452,000
2021-03-18	109.28	110.27	107.50	107.62	94.846	7,813,400
2021-03-17	111.31	111.46	108.93	110.46	97.349	10,128,400
2021-03-16	110.57	112.34	109.89	111.34	98.125	11,376,200
2021-03-15	107.89	108.95	107.06	108.90	95.974	7,107,300
2021-03-12	107.42	107.99	106.58	107.81	95.014	3,356,000
2021-03-11	108.41	108.57	107.26	107.32	94.582	4,670,700
2021-03-10	107.22	109.07	106.96	107.78	94.987	6,077,000
2021-03-09	106.28	107.97	105.83	106.55	93.903	5,510,900
2021-03-08	104.80	106.89	104.23	105.03	92.564	5,119,500
2021-03-05	106.06	106.06	102.75	105.20	92.713	5,559,900
2021-03-04	106.26	107.17	103.85	104.89	92.440	7,211,800
2021-03-03	106.94	107.96	106.12	106.22	93.612	5,313,400
2021-03-02	107.31	108.25	105.82	107.20	94.476	5,016,800
2021-03-01	108.60	110.47	106.54	106.87	94.185	7,930,300
2021-02-26	104.15	109.48	103.68	108.03	95.207	15,122,900
2021-02-25	104.00	105.77	103.11	103.47	91.189	7,534,000
2021-02-24	101.16	104.51	100.60	104.38	91.991	7,542,700
2021-02-23	103.34	103.34	99.930	101.37	89.338	8,740,300
2021-02-22	102.99	102.99	101.75	101.81	89.726	5,211,800
2021-02-19	104.75	105.28	103.22	103.37	91.101	4,128,900
2021-02-18	103.78	105.34	103.41	104.97	92.511	4,098,700
2021-02-17	105.11	105.46	104.15	104.44	92.044	5,733,800
2021-02-16	104.88	106.59	104.70	106.15	93.154	4,928,100
2021-02-12	105.74	105.94	104.72	105.30	92.408	3,169,800
2021-02-11	106.12	106.23	105.03	105.86	92.900	2,976,000
2021-02-10	106.78	106.90	104.93	105.87	92.908	4,293,200
2021-02-09	106.00	106.83	105.22	106.22	93.215	4,095,200
2021-02-08	106.42	106.53	105.34	106.26	93.251	4,836,600
2021-02-05	105.09	107.54	104.78	106.48	93.444	8,072,100
2021-02-04	101.36	104.24	101.11	103.64	90.951	6,926,800
2021-02-03	101.25	102.65	100.81	101.02	88.652	3,934,800
2021-02-02	99.050	102.48	98.780	101.65	89.205	6,917,700
2021-02-01	96.990	99.620	96.920	98.580	86.511	7,206,300

← NewerPage 24 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.