Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	75.600	76.320	75.380	76.060	64.826	7,625,700
2019-05-30	75.650	76.430	75.630	76.170	64.919	7,178,400
2019-05-29	75.330	75.490	74.330	75.280	64.161	10,511,600
2019-05-28	76.360	76.680	75.320	75.700	64.519	16,205,200
2019-05-24	76.830	77.060	75.970	76.150	64.902	5,627,600
2019-05-23	76.880	76.940	75.690	76.410	65.124	9,213,200
2019-05-22	77.200	77.720	76.910	77.250	65.840	5,602,300
2019-05-21	77.050	77.850	76.750	77.530	66.078	5,808,500
2019-05-20	78.300	78.420	76.570	76.660	65.337	11,475,000
2019-05-17	78.520	79.650	78.370	78.910	67.255	7,379,900
2019-05-16	77.660	79.240	77.570	78.900	67.246	6,941,800
2019-05-15	76.690	77.940	76.530	77.760	66.274	5,415,500
2019-05-14	76.750	77.740	76.680	77.060	65.678	6,870,900
2019-05-13	77.250	77.780	76.080	76.680	65.354	9,778,500
2019-05-10	77.630	78.800	77.160	78.420	66.837	6,448,600
2019-05-09	77.580	78.230	77.350	77.900	66.394	7,326,600
2019-05-08	77.580	78.640	77.120	78.050	66.522	7,799,900
2019-05-07	77.570	78.740	77.420	77.960	66.138	8,115,800
2019-05-06	77.200	78.080	77.020	78.060	66.223	5,607,500
2019-05-03	77.590	78.400	77.340	78.050	66.214	4,967,900
2019-05-02	77.660	77.760	76.750	77.470	65.722	6,247,500
2019-05-01	77.670	78.150	77.370	77.520	65.765	6,678,000
2019-04-30	77.000	77.790	76.690	77.680	65.901	7,384,400
2019-04-29	77.300	77.670	76.590	76.910	65.247	5,426,800
2019-04-26	76.950	77.520	75.060	77.450	65.705	12,550,500
2019-04-25	76.110	77.230	75.950	77.110	65.417	11,084,500
2019-04-24	76.050	76.880	75.910	76.390	64.806	9,347,300
2019-04-23	75.480	76.060	75.410	75.990	64.467	5,273,900
2019-04-22	75.710	76.060	75.210	75.400	63.966	4,883,100
2019-04-18	75.480	76.260	75.210	76.060	64.526	6,607,800
2019-04-17	75.610	75.960	74.800	75.120	63.729	9,439,000
2019-04-16	76.480	76.560	75.360	75.700	64.221	8,336,600
2019-04-15	76.670	76.700	76.080	76.160	64.611	7,632,200
2019-04-12	76.100	76.950	76.070	76.650	65.027	5,194,800
2019-04-11	75.750	76.070	75.650	75.870	64.365	6,042,600
2019-04-10	75.210	75.820	75.210	75.480	64.034	6,066,300
2019-04-09	74.870	75.230	74.800	75.120	63.729	4,905,800
2019-04-08	74.470	75.300	74.470	75.200	63.797	5,140,400
2019-04-05	74.350	75.080	74.350	75.030	63.652	5,346,200
2019-04-04	74.500	74.670	73.980	74.350	63.075	5,449,800
2019-04-03	74.560	74.780	73.870	74.330	63.059	6,755,600
2019-04-02	74.010	74.450	73.840	74.270	63.008	5,520,900
2019-04-01	74.760	74.930	73.730	73.960	62.745	8,108,400
2019-03-29	74.010	74.480	73.530	74.340	63.067	9,099,500
2019-03-28	72.970	73.980	72.890	73.960	62.745	6,709,600
2019-03-27	72.940	73.260	72.620	72.740	61.710	7,662,700
2019-03-26	72.720	73.190	72.330	72.960	61.896	7,624,000
2019-03-25	72.000	72.480	71.730	72.300	61.336	6,453,800
2019-03-22	72.050	72.410	71.690	71.960	61.048	8,022,800
2019-03-21	71.320	72.440	71.320	72.260	61.302	8,044,400
2019-03-20	71.800	72.400	71.340	71.630	60.768	9,512,400
2019-03-19	70.950	71.700	70.870	71.380	60.556	7,810,700
2019-03-18	70.780	71.120	70.440	70.840	60.098	5,682,400
2019-03-15	70.800	71.210	70.540	70.670	59.954	13,096,900
2019-03-14	70.190	70.890	70.190	70.740	60.013	9,249,200
2019-03-13	70.090	70.900	69.980	70.100	59.470	13,798,600
2019-03-12	69.740	70.580	69.690	70.050	59.428	12,751,700
2019-03-11	69.380	70.010	69.140	69.680	59.114	11,518,300
2019-03-08	70.150	70.270	69.030	69.360	58.842	12,363,900
2019-03-07	71.200	71.360	70.460	70.610	59.903	7,814,700

← NewerPage 32 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.