Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	95.380	96.500	95.000	96.500	82.558	5,802,600
2019-08-23	96.410	97.100	94.390	94.700	81.018	8,076,600
2019-08-22	96.590	96.850	95.700	96.490	82.550	5,146,200
2019-08-21	96.270	96.650	95.730	96.320	82.404	4,740,500
2019-08-20	96.350	97.120	95.590	95.630	81.814	6,809,100
2019-08-19	97.230	97.410	96.220	96.660	82.695	5,324,900
2019-08-16	96.290	96.830	95.850	96.520	82.575	4,852,200
2019-08-15	95.500	96.270	94.610	95.530	81.728	5,559,400
2019-08-14	95.910	97.020	94.870	94.920	81.206	9,989,500
2019-08-13	94.520	96.670	94.210	96.630	82.669	8,915,600
2019-08-12	95.780	96.020	94.300	94.910	81.198	5,513,800
2019-08-09	96.150	96.840	95.420	96.300	82.387	5,209,200
2019-08-08	95.230	96.410	94.440	96.270	82.361	7,423,600
2019-08-07	94.600	95.700	94.170	95.220	81.463	6,414,000
2019-08-06	94.310	95.710	93.800	95.340	81.258	7,438,000
2019-08-05	94.510	95.520	93.030	93.700	79.860	8,917,400
2019-08-02	95.000	96.040	94.800	95.510	81.403	6,381,700
2019-08-01	95.000	97.580	94.580	95.380	81.292	8,342,300
2019-07-31	96.650	96.650	93.500	94.690	80.704	9,912,100
2019-07-30	97.500	98.280	96.520	96.650	82.374	7,248,300
2019-07-29	98.050	98.940	97.210	98.020	83.542	11,184,500
2019-07-26	96.400	99.720	95.210	99.110	84.471	20,846,500
2019-07-25	91.490	91.550	90.470	90.980	77.542	8,106,300
2019-07-24	89.900	90.750	89.680	90.650	77.260	5,388,100
2019-07-23	91.250	91.360	89.170	90.110	76.800	7,609,200
2019-07-22	90.520	91.180	90.050	90.920	77.491	5,636,600
2019-07-19	91.410	91.610	90.230	90.300	76.962	10,804,800
2019-07-18	90.330	91.540	89.950	91.500	77.985	6,470,200
2019-07-17	90.080	90.380	89.730	90.250	76.920	4,635,900
2019-07-16	90.220	90.480	89.590	90.080	76.775	5,591,900
2019-07-15	89.870	90.340	89.660	90.160	76.843	6,061,300
2019-07-12	89.280	89.820	88.850	89.770	76.510	5,628,000
2019-07-11	88.660	89.290	88.270	89.070	75.914	6,191,400
2019-07-10	87.420	88.540	87.420	88.380	75.326	5,293,000
2019-07-09	87.290	87.650	86.890	87.230	74.346	5,355,400
2019-07-08	87.600	87.950	87.180	87.440	74.525	6,359,500
2019-07-05	87.500	87.890	86.880	87.790	74.823	5,733,100
2019-07-03	86.040	87.820	85.980	87.790	74.823	7,818,600
2019-07-02	84.740	85.590	84.520	85.510	72.880	6,205,800
2019-07-01	84.620	84.960	84.030	84.550	72.061	7,935,100
2019-06-28	83.560	83.960	83.320	83.830	71.448	6,735,300
2019-06-27	83.550	83.890	83.210	83.560	71.218	6,084,200
2019-06-26	84.300	84.300	83.180	83.380	71.064	7,576,400
2019-06-25	84.200	85.200	83.960	84.250	71.806	7,312,300
2019-06-24	84.080	84.560	83.610	83.650	71.294	6,692,500
2019-06-21	84.430	84.770	83.810	83.820	71.439	12,610,000
2019-06-20	84.410	84.830	83.830	84.690	72.181	5,215,800
2019-06-19	83.080	83.920	82.080	83.810	71.431	5,401,400
2019-06-18	83.550	84.110	82.890	82.920	70.672	10,582,600
2019-06-17	84.650	84.690	82.890	83.020	70.757	9,313,700
2019-06-14	83.540	84.610	83.390	84.240	71.797	9,226,500
2019-06-13	83.330	84.050	83.020	83.350	71.039	7,156,800
2019-06-12	82.590	83.670	82.320	82.930	70.681	6,088,800
2019-06-11	82.300	82.860	81.850	82.370	70.203	6,226,400
2019-06-10	82.850	82.860	81.380	81.930	69.828	8,102,800
2019-06-07	81.600	83.330	81.510	82.480	70.297	11,278,800
2019-06-06	80.030	81.630	79.900	81.400	69.377	10,457,200
2019-06-05	78.790	79.970	78.660	79.960	68.149	7,437,100
2019-06-04	76.770	78.760	76.660	78.520	66.922	11,685,000
2019-06-03	76.120	76.530	75.650	76.220	64.962	8,122,200

← NewerPage 31 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.