Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	74.460	75.750	72.920	73.620	63.956	11,532,700
2020-05-12	76.000	76.730	74.340	74.350	64.590	8,549,900
2020-05-11	76.620	77.180	75.800	75.870	65.910	9,004,500
2020-05-08	77.250	77.930	75.760	77.870	67.648	11,917,200
2020-05-07	73.810	76.030	73.370	76.000	66.023	13,360,500
2020-05-06	73.770	74.850	72.860	72.960	63.026	12,740,900
2020-05-05	74.960	75.080	72.890	72.900	62.974	12,976,000
2020-05-04	72.580	72.620	71.260	71.890	62.102	12,921,800
2020-05-01	74.900	75.880	73.210	73.790	63.743	11,216,700
2020-04-30	76.830	77.640	75.190	76.730	66.283	15,186,000
2020-04-29	78.180	78.750	76.720	76.860	66.395	24,575,500
2020-04-28	78.670	79.610	76.960	78.690	67.976	12,801,400
2020-04-27	76.680	78.040	76.540	77.740	67.155	8,258,500
2020-04-24	75.750	76.030	74.210	75.580	65.289	8,456,000
2020-04-23	77.330	77.670	74.260	75.150	64.918	15,513,400
2020-04-22	74.550	78.060	74.430	77.450	66.905	11,347,000
2020-04-21	73.400	73.960	71.740	72.720	62.819	10,345,800
2020-04-20	76.020	76.980	75.080	75.320	65.065	9,684,700
2020-04-17	76.620	77.390	74.970	77.100	66.602	14,268,400
2020-04-16	73.110	73.760	71.350	73.510	63.501	11,946,800
2020-04-15	72.010	73.180	70.710	72.550	62.672	10,642,500
2020-04-14	73.690	74.330	72.660	73.670	63.639	10,912,000
2020-04-13	73.520	73.600	70.350	71.760	61.989	11,191,800
2020-04-09	71.200	74.260	70.140	73.880	63.821	19,748,100
2020-04-08	69.580	71.920	68.540	71.570	61.825	10,417,600
2020-04-07	71.570	72.480	68.330	68.710	59.355	13,799,400
2020-04-06	66.270	68.340	64.410	67.790	58.560	18,010,800
2020-04-03	64.470	64.750	60.900	63.050	54.465	14,676,500
2020-04-02	65.750	68.700	62.910	65.000	56.150	18,175,000
2020-04-01	63.000	64.760	61.580	62.620	54.094	12,880,400
2020-03-31	67.180	68.320	65.310	65.740	56.789	20,109,800
2020-03-30	66.560	68.220	64.580	67.860	58.620	14,199,700
2020-03-27	66.680	68.250	64.820	66.340	57.307	18,950,500
2020-03-26	66.710	71.580	66.250	69.900	60.383	20,997,500
2020-03-25	66.830	69.640	63.490	65.810	56.850	22,977,200
2020-03-24	62.610	65.160	61.000	64.880	56.046	28,286,200
2020-03-23	57.230	57.440	54.000	56.550	48.850	24,905,800
2020-03-20	62.300	65.680	57.910	58.030	50.129	28,420,600
2020-03-19	56.230	63.360	53.550	61.410	53.049	25,167,400
2020-03-18	55.550	57.650	50.020	56.330	48.660	28,770,600
2020-03-17	59.550	59.620	53.610	58.980	50.950	25,045,200
2020-03-16	60.630	63.950	58.110	58.590	50.613	23,354,300
2020-03-13	65.650	70.180	63.510	69.920	60.400	19,247,200
2020-03-12	62.950	66.790	61.460	62.100	53.645	25,170,600
2020-03-11	72.830	74.270	67.400	68.300	59.001	17,138,000
2020-03-10	72.560	74.950	70.030	74.870	64.676	18,414,000
2020-03-09	70.580	74.030	70.080	70.830	61.186	15,930,300
2020-03-06	73.460	75.710	72.050	75.340	65.082	18,080,100
2020-03-05	77.900	77.900	75.280	76.190	65.816	12,545,300
2020-03-04	79.290	80.200	77.880	79.670	68.822	10,999,600
2020-03-03	82.300	82.620	78.110	78.600	67.898	12,395,900
2020-03-02	77.920	82.410	77.660	82.380	71.163	14,258,700
2020-02-28	76.170	78.810	75.720	78.430	67.751	19,108,600
2020-02-27	78.830	80.870	77.360	78.290	67.630	17,120,800
2020-02-26	82.600	83.240	80.640	80.670	69.686	10,541,500
2020-02-25	85.020	85.350	81.670	82.190	70.999	9,404,000
2020-02-24	84.530	86.050	84.260	84.520	73.012	8,313,600
2020-02-21	88.000	88.390	87.000	87.360	75.465	5,800,500
2020-02-20	89.730	90.250	87.730	88.600	76.537	5,969,200
2020-02-19	89.490	90.440	89.300	90.140	77.867	5,210,800

← NewerPage 28 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.