Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	87.540	87.770	85.450	85.970	75.091	8,904,900
2020-10-30	87.750	88.390	85.630	86.960	75.955	11,400,700
2020-10-29	87.170	89.110	86.610	88.300	77.126	8,440,000
2020-10-28	88.650	88.950	86.610	87.170	76.139	12,738,800
2020-10-27	89.480	90.350	89.170	90.050	78.654	8,027,500
2020-10-26	90.030	91.130	88.650	89.660	78.314	7,756,400
2020-10-23	89.800	90.960	89.440	90.800	79.309	7,811,500
2020-10-22	88.020	89.380	87.700	89.360	78.052	4,257,800
2020-10-21	88.380	89.160	88.190	88.270	77.100	4,119,200
2020-10-20	88.680	89.720	88.040	88.510	77.309	4,939,700
2020-10-19	88.700	89.570	87.360	87.600	76.514	5,426,600
2020-10-16	89.390	89.630	88.440	88.520	77.318	4,721,300
2020-10-15	88.160	88.870	87.670	88.830	77.589	5,002,200
2020-10-14	90.170	90.600	88.560	89.310	78.008	4,760,700
2020-10-13	90.580	90.850	89.770	90.160	78.750	5,732,000
2020-10-12	90.460	91.100	89.930	90.780	79.292	5,909,100
2020-10-09	89.800	90.330	89.580	90.010	78.619	6,197,700
2020-10-08	88.460	89.610	88.410	89.530	78.200	4,958,800
2020-10-07	87.820	88.980	87.440	88.450	77.257	5,179,300
2020-10-06	88.650	89.280	86.800	87.010	75.999	7,951,100
2020-10-05	87.270	88.680	87.200	88.470	77.274	7,004,800
2020-10-02	85.150	87.130	85.090	86.570	75.615	5,602,300
2020-10-01	87.040	87.450	86.200	86.740	75.763	7,241,200
2020-09-30	86.630	87.160	85.470	85.920	75.047	10,134,400
2020-09-29	86.250	86.250	84.630	84.800	74.069	4,064,000
2020-09-28	85.520	86.240	84.990	86.070	75.178	5,976,200
2020-09-25	82.530	84.690	82.220	84.300	73.632	5,981,500
2020-09-24	82.630	84.140	81.920	83.040	72.531	4,881,500
2020-09-23	84.380	84.900	82.820	82.990	72.488	6,414,700
2020-09-22	84.050	84.390	83.180	83.950	73.326	4,465,000
2020-09-21	82.860	83.950	81.750	83.890	73.274	7,188,800
2020-09-18	86.810	87.240	84.600	84.950	74.200	10,113,400
2020-09-17	87.050	87.320	85.360	86.750	75.772	7,386,600
2020-09-16	88.000	89.430	87.750	88.380	77.196	7,146,400
2020-09-15	87.180	88.250	87.170	87.710	76.610	8,361,900
2020-09-14	85.750	87.060	85.640	86.630	75.667	5,535,800
2020-09-11	84.950	85.850	84.150	85.270	74.479	7,103,300
2020-09-10	85.800	87.070	84.530	84.880	74.139	7,552,000
2020-09-09	85.930	86.830	84.460	85.860	74.994	6,928,700
2020-09-08	85.270	87.580	84.770	85.410	74.601	11,083,100
2020-09-04	87.090	87.780	85.310	86.270	75.353	10,349,400
2020-09-03	88.600	88.980	85.690	86.480	75.536	11,036,600
2020-09-02	86.510	88.750	86.290	88.350	77.169	11,378,900
2020-09-01	84.700	86.090	84.230	86.050	75.160	8,166,100
2020-08-31	84.630	85.360	84.030	84.470	73.780	6,401,600
2020-08-28	83.790	85.290	83.430	85.000	74.243	9,303,900
2020-08-27	82.750	83.640	82.500	83.410	72.855	9,099,200
2020-08-26	82.420	82.750	81.880	82.410	71.981	7,934,300
2020-08-25	80.060	83.070	79.790	82.720	72.252	17,659,500
2020-08-24	77.710	79.140	77.250	78.680	68.723	5,867,400
2020-08-21	76.940	77.270	76.690	77.070	67.317	5,594,100
2020-08-20	77.030	77.650	76.460	77.220	67.448	5,099,500
2020-08-19	79.180	79.390	77.430	77.630	67.806	6,840,600
2020-08-18	79.150	79.360	78.350	78.990	68.994	5,272,700
2020-08-17	78.600	78.960	78.120	78.950	68.959	5,360,400
2020-08-14	78.540	78.930	78.020	78.370	68.452	3,771,300
2020-08-13	78.920	79.640	78.840	79.020	69.020	4,383,400
2020-08-12	79.590	79.690	78.670	79.290	69.256	5,378,000
2020-08-11	78.270	79.980	78.000	78.870	68.889	10,238,500
2020-08-10	75.820	77.670	75.810	77.470	67.666	6,604,300

← NewerPage 26 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.