Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	84.060	84.280	83.570	83.660	71.934	6,008,400
2019-11-18	83.920	84.110	83.250	84.020	72.243	6,432,200
2019-11-15	84.680	84.940	83.570	84.210	72.407	7,533,000
2019-11-14	84.100	84.520	83.800	84.380	72.553	5,285,100
2019-11-13	83.290	84.290	83.200	83.940	72.175	7,407,900
2019-11-12	82.690	83.980	82.610	83.320	71.642	8,551,400
2019-11-11	81.750	82.530	81.370	82.430	70.521	5,828,200
2019-11-08	82.190	82.640	81.450	81.770	69.956	7,054,800
2019-11-07	83.060	83.290	81.840	81.950	70.110	7,221,400
2019-11-06	82.080	83.370	82.000	82.990	71.000	6,365,300
2019-11-05	82.340	82.340	81.030	81.890	70.059	7,054,400
2019-11-04	83.300	83.440	81.900	82.370	70.470	8,271,200
2019-11-01	84.790	85.310	82.610	83.210	71.188	10,658,500
2019-10-31	86.710	87.220	83.280	84.560	72.343	14,008,800
2019-10-30	84.610	84.700	83.320	84.190	72.027	8,731,300
2019-10-29	83.810	84.630	83.640	84.130	71.975	5,699,100
2019-10-28	84.470	84.980	83.360	83.600	71.522	6,653,400
2019-10-25	83.210	83.570	82.630	83.380	71.334	5,235,300
2019-10-24	82.800	83.530	82.660	83.180	71.163	4,591,100
2019-10-23	84.310	84.410	82.130	82.740	70.786	7,136,200
2019-10-22	85.230	85.350	83.390	83.460	71.402	5,767,500
2019-10-21	86.000	86.240	85.080	85.350	73.019	4,861,200
2019-10-18	86.350	86.750	85.520	86.030	73.601	4,631,200
2019-10-17	86.880	87.020	86.160	86.290	73.823	4,359,400
2019-10-16	86.530	86.830	86.050	86.710	74.183	3,698,700
2019-10-15	87.000	87.250	85.760	86.450	73.960	4,695,100
2019-10-14	86.500	87.680	86.400	86.620	74.106	4,881,000
2019-10-11	87.020	87.250	86.260	86.360	73.883	5,611,000
2019-10-10	85.910	86.070	85.380	85.960	73.541	3,986,000
2019-10-09	85.370	86.170	85.280	85.850	73.447	4,427,200
2019-10-08	85.490	86.330	84.690	84.910	72.643	6,100,400
2019-10-07	85.710	86.160	85.490	85.850	73.447	4,382,900
2019-10-04	84.900	85.970	84.750	85.920	73.507	5,869,000
2019-10-03	84.300	84.910	83.610	84.670	72.437	5,989,000
2019-10-02	85.950	86.010	84.160	84.320	72.138	9,858,200
2019-10-01	88.630	88.890	86.450	86.510	74.011	6,719,400
2019-09-30	88.410	88.560	87.610	88.420	75.645	6,588,300
2019-09-27	90.300	90.300	87.790	88.370	75.603	5,987,700
2019-09-26	90.840	91.150	89.500	89.800	76.826	5,026,400
2019-09-25	89.940	90.610	89.020	90.350	77.297	4,764,000
2019-09-24	91.600	91.770	89.510	89.920	76.929	5,662,600
2019-09-23	90.320	91.160	89.930	90.810	77.690	4,532,400
2019-09-20	91.610	92.080	90.060	90.070	77.057	10,913,800
2019-09-19	90.990	92.100	90.300	91.560	78.332	4,843,600
2019-09-18	90.980	91.360	90.060	90.960	77.819	4,510,700
2019-09-17	89.670	91.460	89.650	90.750	77.639	6,493,200
2019-09-16	90.020	90.450	89.380	89.420	76.501	6,339,200
2019-09-13	92.150	92.150	90.320	90.480	77.408	6,972,300
2019-09-12	92.160	93.320	91.770	92.060	78.760	6,862,200
2019-09-11	90.180	91.450	89.610	90.980	77.836	8,406,600
2019-09-10	93.810	93.880	89.300	90.350	77.297	12,490,900
2019-09-09	95.800	95.930	93.740	94.160	80.556	6,523,300
2019-09-06	95.750	96.340	95.510	95.740	81.908	3,991,800
2019-09-05	96.540	96.960	95.170	95.560	81.754	5,514,400
2019-09-04	94.480	96.330	93.030	96.110	82.224	12,937,000
2019-09-03	96.420	97.210	96.050	96.770	82.789	5,150,700
2019-08-30	98.140	98.140	96.110	96.560	82.609	5,209,500
2019-08-29	97.850	98.070	97.060	97.700	83.585	4,514,300
2019-08-28	96.230	97.210	96.000	97.070	83.046	4,948,800
2019-08-27	96.700	97.100	96.030	96.090	82.207	6,539,800

← NewerPage 30 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.