Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	97.390	97.790	95.920	96.810	84.958	8,203,000
2021-01-28	98.940	100.53	98.100	98.150	86.133	8,868,200
2021-01-27	101.48	101.78	96.730	97.870	85.888	18,139,500
2021-01-26	103.40	105.21	103.24	104.69	91.873	7,195,300
2021-01-25	103.75	103.95	102.17	103.45	90.785	5,009,000
2021-01-22	104.16	104.47	103.06	103.91	91.188	5,231,600
2021-01-21	105.46	105.49	104.45	104.58	91.776	5,731,500
2021-01-20	102.41	105.85	102.20	105.46	92.548	5,844,300
2021-01-19	102.80	103.60	101.34	102.54	89.986	6,519,600
2021-01-15	101.38	102.69	101.21	102.33	89.802	5,522,900
2021-01-14	103.80	104.19	101.71	101.82	89.354	4,528,300
2021-01-13	102.32	103.38	101.49	102.89	90.293	4,804,500
2021-01-12	104.01	104.32	102.31	102.82	90.232	4,332,600
2021-01-11	105.10	105.64	104.27	104.60	91.794	4,257,400
2021-01-08	103.86	105.76	103.42	105.67	92.733	5,869,700
2021-01-07	104.49	104.64	102.95	103.35	90.697	5,057,000
2021-01-06	102.99	105.21	102.91	104.19	91.434	5,017,200
2021-01-05	102.92	104.26	102.80	103.44	90.776	5,721,900
2021-01-04	107.66	107.75	102.14	103.10	90.477	8,041,500
2020-12-31	106.00	107.14	105.62	106.98	93.882	3,566,300
2020-12-30	105.99	106.62	105.78	105.97	92.996	3,654,100
2020-12-29	104.89	105.78	104.47	105.63	92.698	4,780,900
2020-12-28	102.92	104.38	102.31	104.34	91.566	5,055,200
2020-12-24	102.30	102.36	101.68	102.01	89.521	1,949,200
2020-12-23	102.29	102.69	101.97	102.06	89.565	3,817,300
2020-12-22	102.12	103.17	101.89	102.41	89.872	4,302,700
2020-12-21	101.22	103.15	100.02	102.94	90.337	7,175,900
2020-12-18	103.33	104.11	102.95	103.28	90.635	10,215,000
2020-12-17	103.55	104.04	102.61	103.21	90.574	4,535,700
2020-12-16	104.10	104.80	102.72	103.27	90.627	6,409,300
2020-12-15	104.24	104.86	103.78	104.18	91.425	5,195,200
2020-12-14	103.83	104.71	103.25	103.32	90.670	5,156,200
2020-12-11	104.41	104.78	102.33	103.00	90.390	6,262,600
2020-12-10	103.51	106.09	102.75	105.39	92.487	12,939,200
2020-12-09	101.94	102.21	100.10	100.40	88.108	6,629,900
2020-12-08	100.37	101.57	100.01	101.21	88.819	3,911,300
2020-12-07	102.01	102.22	100.69	101.41	88.994	4,514,800
2020-12-04	101.35	102.94	101.07	102.28	89.758	6,952,700
2020-12-03	99.020	101.00	98.970	100.11	87.853	6,264,100
2020-12-02	98.510	99.040	98.210	98.910	86.800	3,377,900
2020-12-01	99.000	99.260	98.250	98.820	86.721	4,970,000
2020-11-30	98.200	98.290	96.960	98.020	86.019	5,197,300
2020-11-27	98.480	98.980	98.280	98.660	86.581	2,169,700
2020-11-25	98.500	98.540	97.940	98.200	86.177	4,027,100
2020-11-24	97.510	98.720	97.400	98.300	86.265	6,319,900
2020-11-23	97.620	97.860	96.420	96.880	85.019	4,803,200
2020-11-20	97.420	97.540	96.950	97.010	85.133	4,609,700
2020-11-19	97.240	97.920	96.860	97.760	85.791	4,252,300
2020-11-18	98.630	99.330	97.910	97.910	85.923	6,039,500
2020-11-17	97.210	98.780	96.810	98.600	86.528	8,722,300
2020-11-16	96.790	97.810	96.020	97.780	85.809	9,371,300
2020-11-13	94.380	95.590	93.700	95.560	83.861	5,516,100
2020-11-12	94.660	94.760	92.660	93.530	82.079	7,058,400
2020-11-11	94.110	95.830	94.020	95.040	83.404	8,296,500
2020-11-10	93.740	95.270	93.140	93.920	82.421	10,474,700
2020-11-09	97.320	97.650	95.640	95.880	83.746	16,225,800
2020-11-06	90.150	91.200	89.780	90.650	79.178	6,626,100
2020-11-05	90.690	91.160	89.900	90.620	79.152	6,169,700
2020-11-04	88.900	91.290	88.740	89.790	78.427	10,509,400
2020-11-03	86.780	89.060	86.180	88.390	77.204	6,910,400

← NewerPage 25 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.