Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	89.370	89.470	88.290	89.230	77.081	5,288,800
2020-02-14	90.180	90.410	88.990	89.280	77.124	5,686,900
2020-02-13	88.500	90.510	88.260	89.930	77.685	8,576,600
2020-02-12	87.710	89.100	87.390	88.570	76.511	7,747,800
2020-02-11	87.860	88.230	87.350	87.510	75.595	5,098,500
2020-02-10	86.430	87.620	86.170	87.530	75.612	7,289,300
2020-02-07	85.760	86.620	85.320	86.420	74.653	8,073,900
2020-02-06	87.650	87.700	86.150	86.150	74.420	8,901,400
2020-02-05	88.880	89.200	86.630	87.560	75.638	9,982,700
2020-02-04	87.140	89.000	86.620	88.380	75.992	9,997,100
2020-02-03	85.070	86.790	85.070	86.010	73.954	9,090,600
2020-01-31	85.790	85.990	84.520	84.830	72.940	11,693,900
2020-01-30	85.450	86.590	84.690	85.840	73.808	12,224,900
2020-01-29	88.150	88.440	85.600	86.720	74.565	17,678,700
2020-01-28	89.050	89.190	87.720	88.600	76.181	11,922,400
2020-01-27	88.630	89.450	87.550	88.730	76.293	11,066,500
2020-01-24	94.000	94.130	91.340	92.030	79.131	7,815,500
2020-01-23	91.920	93.850	90.740	93.750	80.610	6,100,600
2020-01-22	93.140	93.750	92.470	92.530	79.561	6,157,400
2020-01-21	92.830	93.600	92.190	92.530	79.561	7,094,600
2020-01-17	92.930	93.750	92.810	93.620	80.498	6,962,800
2020-01-16	91.990	92.610	91.630	92.580	79.604	5,180,300
2020-01-15	91.000	92.060	91.000	91.540	78.709	6,145,300
2020-01-14	91.190	91.440	90.860	90.990	78.236	5,855,200
2020-01-13	90.620	91.720	90.210	91.080	78.314	7,382,500
2020-01-10	90.800	90.890	89.630	90.160	77.523	7,097,900
2020-01-09	90.250	91.160	90.070	90.530	77.841	9,443,500
2020-01-08	87.940	89.350	87.780	88.880	76.422	7,296,300
2020-01-07	87.960	88.030	87.130	87.860	75.545	6,514,700
2020-01-06	88.110	88.410	87.470	88.130	75.777	5,409,800
2020-01-03	88.660	89.100	88.100	88.830	76.379	4,874,100
2020-01-02	88.120	89.350	88.050	89.350	76.826	6,473,800
2019-12-31	87.440	87.990	87.310	87.920	75.597	4,115,600
2019-12-30	88.010	88.200	87.060	87.440	75.184	4,655,600
2019-12-27	88.110	88.460	87.690	88.130	75.777	4,129,300
2019-12-26	88.730	88.760	87.790	88.080	75.734	4,177,700
2019-12-24	88.200	88.600	88.000	88.520	76.113	1,847,800
2019-12-23	88.620	88.850	88.180	88.230	75.863	4,349,700
2019-12-20	88.790	89.000	87.890	88.460	76.061	14,271,500
2019-12-19	87.830	88.590	87.580	88.520	76.113	6,022,100
2019-12-18	88.390	88.850	87.820	87.990	75.657	5,859,200
2019-12-17	88.870	88.970	87.470	88.130	75.777	7,296,900
2019-12-16	89.140	89.300	88.430	88.780	76.336	6,705,600
2019-12-13	88.020	88.790	87.580	88.670	76.242	6,714,100
2019-12-12	88.000	88.890	87.540	88.210	75.846	10,282,100
2019-12-11	86.260	86.870	85.850	86.590	74.453	4,921,900
2019-12-10	86.500	87.470	85.910	86.040	73.980	7,944,800
2019-12-09	86.310	86.630	85.960	86.280	74.187	7,164,700
2019-12-06	85.030	86.530	85.030	86.320	74.221	8,499,800
2019-12-05	85.440	85.480	84.320	84.450	72.613	5,170,800
2019-12-04	85.130	85.540	84.700	85.400	73.430	5,940,300
2019-12-03	84.030	85.000	83.820	84.820	72.931	6,049,800
2019-12-02	85.380	85.770	83.820	84.570	72.716	6,425,800
2019-11-29	85.910	86.730	85.250	85.430	73.456	3,857,000
2019-11-27	84.850	85.810	84.420	85.770	73.748	7,502,400
2019-11-26	84.130	84.650	84.000	84.560	72.708	7,651,500
2019-11-25	83.160	84.000	82.930	83.750	72.011	5,450,400
2019-11-22	82.690	83.390	82.660	83.020	71.384	6,080,400
2019-11-21	83.750	84.040	81.760	82.300	70.765	8,300,500
2019-11-20	83.540	84.490	82.980	83.600	71.882	6,248,700

← NewerPage 29 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.