Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	75.480	75.930	75.210	75.790	66.199	6,569,300
2020-08-06	75.200	75.920	74.940	75.660	66.085	6,764,800
2020-08-05	75.350	75.990	75.330	75.780	65.832	7,780,800
2020-08-04	75.370	75.490	74.760	75.130	65.267	12,792,400
2020-08-03	76.480	76.600	75.440	75.500	65.589	7,138,300
2020-07-31	76.240	76.540	75.480	76.530	66.484	7,423,800
2020-07-30	76.630	76.980	75.400	76.640	66.579	7,889,800
2020-07-29	77.560	78.490	76.900	77.420	67.257	15,261,100
2020-07-28	76.300	76.390	74.560	74.640	64.842	12,273,400
2020-07-27	75.890	76.710	75.540	76.460	66.423	6,771,100
2020-07-24	75.280	76.000	75.110	75.780	65.832	5,673,400
2020-07-23	76.880	77.070	74.900	75.360	65.467	7,795,100
2020-07-22	75.520	77.330	75.120	77.240	67.100	9,213,100
2020-07-21	75.780	76.800	75.270	75.440	65.537	10,637,500
2020-07-20	74.160	75.220	73.630	74.960	65.120	8,832,700
2020-07-17	74.430	74.550	73.210	74.160	64.425	6,087,500
2020-07-16	74.900	75.140	73.680	74.390	64.624	6,649,300
2020-07-15	74.460	75.810	73.960	75.610	65.684	10,300,700
2020-07-14	72.000	72.970	71.820	72.730	63.182	8,780,900
2020-07-13	74.560	74.840	72.490	72.650	63.113	9,464,500
2020-07-10	73.000	74.560	72.740	74.290	64.538	7,524,200
2020-07-09	73.730	74.220	71.930	73.570	63.912	9,618,200
2020-07-08	74.070	74.500	73.330	74.140	64.407	7,346,200
2020-07-07	75.130	75.230	74.000	74.250	64.503	7,515,100
2020-07-06	74.930	75.480	74.160	75.440	65.537	7,235,300
2020-07-02	75.040	75.090	73.640	73.780	64.095	6,544,400
2020-07-01	74.000	74.690	73.380	74.030	64.312	6,750,000
2020-06-30	73.580	73.880	72.810	73.590	63.929	11,324,000
2020-06-29	71.410	73.500	71.060	73.480	63.834	8,653,000
2020-06-26	73.630	73.770	71.250	71.570	62.175	17,627,800
2020-06-25	73.220	74.110	72.170	73.850	64.155	8,624,800
2020-06-24	74.900	74.920	72.000	73.640	63.973	12,306,400
2020-06-23	76.330	76.370	75.070	75.490	65.580	8,076,600
2020-06-22	74.900	75.650	73.920	75.400	65.502	8,238,600
2020-06-19	77.030	77.380	74.880	75.400	65.502	12,538,600
2020-06-18	76.720	76.790	75.800	76.310	66.292	8,486,000
2020-06-17	78.070	78.290	76.680	77.100	66.979	6,906,700
2020-06-16	78.790	78.940	76.390	77.840	67.622	10,890,100
2020-06-15	74.300	77.910	74.080	76.960	66.857	14,644,700
2020-06-12	75.000	76.720	73.810	76.380	66.353	18,529,800
2020-06-11	75.750	76.790	72.150	72.570	63.043	26,422,200
2020-06-10	79.880	80.030	78.200	79.010	68.638	19,683,800
2020-06-09	82.620	83.220	81.760	82.370	71.557	7,999,800
2020-06-08	83.080	83.620	82.180	83.560	72.591	10,229,600
2020-06-05	80.330	82.330	79.970	82.140	71.357	12,030,800
2020-06-04	79.310	80.170	78.470	78.740	68.403	7,667,600
2020-06-03	78.450	79.950	78.300	79.580	69.133	9,956,700
2020-06-02	77.970	78.260	76.790	77.780	67.569	9,521,000
2020-06-01	77.660	78.650	76.770	78.320	68.039	7,922,000
2020-05-29	78.620	78.640	77.260	77.990	67.752	10,043,600
2020-05-28	78.640	80.060	77.930	78.540	68.230	8,331,400
2020-05-27	78.980	78.980	77.390	78.600	68.282	8,245,300
2020-05-26	79.600	79.920	77.580	77.760	67.552	8,422,200
2020-05-22	77.900	78.050	76.520	77.620	67.430	7,653,300
2020-05-21	78.600	79.380	77.890	78.050	67.804	10,312,600
2020-05-20	77.230	77.840	76.520	77.760	67.552	7,790,500
2020-05-19	76.400	77.220	75.760	75.860	65.902	6,484,900
2020-05-18	76.860	77.500	76.200	76.230	66.223	8,903,200
2020-05-15	72.810	74.640	72.670	74.160	64.425	9,489,100
2020-05-14	72.320	74.290	70.650	74.190	64.451	11,932,300

← NewerPage 27 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.