Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	71.810	72.180	71.160	71.270	60.463	7,666,100
2019-03-05	71.190	71.890	71.060	71.580	60.726	10,496,100
2019-03-04	70.990	71.350	70.370	70.950	60.191	9,219,700
2019-03-01	70.630	71.110	70.450	70.850	60.106	8,067,700
2019-02-28	70.140	70.490	69.780	70.260	59.606	18,956,700
2019-02-27	70.830	71.130	69.920	70.150	59.512	13,274,800
2019-02-26	71.000	71.450	70.920	71.140	60.352	12,302,300
2019-02-25	71.900	72.070	70.980	71.050	60.276	12,071,200
2019-02-22	70.760	71.390	70.750	71.300	60.488	11,311,600
2019-02-21	70.140	70.930	70.140	70.700	59.979	10,933,500
2019-02-20	70.230	70.600	70.050	70.390	59.716	9,671,800
2019-02-19	70.460	70.600	69.780	70.200	59.555	9,208,400
2019-02-15	71.150	71.370	70.190	70.710	59.987	13,924,600
2019-02-14	70.130	71.540	69.970	70.840	60.098	9,441,100
2019-02-13	69.810	70.600	69.800	70.510	59.818	10,264,000
2019-02-12	70.240	70.460	69.710	69.750	59.173	8,848,900
2019-02-11	70.000	70.470	69.850	69.990	59.377	9,229,700
2019-02-08	68.770	69.820	68.600	69.750	59.173	8,862,000
2019-02-07	68.600	69.210	68.480	69.140	58.656	10,109,200
2019-02-06	69.230	69.390	68.500	68.850	58.410	10,283,400
2019-02-05	67.760	69.410	67.640	69.340	58.520	12,781,600
2019-02-04	68.030	68.110	67.080	67.580	57.034	13,562,400
2019-02-01	68.590	69.320	68.000	68.110	57.482	10,309,200
2019-01-31	68.180	69.490	67.080	68.140	57.507	24,233,300
2019-01-30	67.110	68.210	67.050	68.150	57.515	11,702,500
2019-01-29	67.000	67.500	66.200	67.040	56.579	10,703,400
2019-01-28	66.190	66.960	65.910	66.900	56.461	11,537,700
2019-01-25	67.030	67.690	66.100	67.090	56.621	21,885,800
2019-01-24	66.610	66.760	62.930	64.740	54.638	29,719,800
2019-01-23	65.880	66.700	65.810	66.430	56.064	12,372,400
2019-01-22	64.900	66.210	64.750	65.390	55.186	16,414,300
2019-01-18	64.810	64.810	63.860	64.700	54.604	9,835,200
2019-01-17	63.680	64.390	63.600	64.280	54.249	6,767,100
2019-01-16	64.200	64.820	63.750	63.770	53.819	8,091,300
2019-01-15	63.580	64.630	63.450	64.080	54.081	7,930,400
2019-01-14	63.350	64.060	62.980	63.370	53.481	9,929,600
2019-01-11	62.290	63.840	61.670	63.730	53.785	13,805,700
2019-01-10	63.610	64.390	63.240	64.190	54.173	10,397,600
2019-01-09	63.650	64.040	62.950	63.880	53.912	13,080,300
2019-01-08	63.940	64.290	63.050	63.620	53.692	10,809,700
2019-01-07	63.350	64.240	62.740	63.570	53.650	10,337,600
2019-01-04	62.400	64.250	62.080	63.570	53.650	12,694,400
2019-01-03	63.460	63.720	61.400	61.530	51.929	14,390,100
2019-01-02	63.680	64.370	63.210	64.320	54.283	10,094,000
2018-12-31	63.770	64.610	63.660	64.400	54.351	7,689,800
2018-12-28	63.310	64.120	63.170	63.390	53.498	7,711,900
2018-12-27	62.620	63.240	61.620	63.200	53.338	11,308,100
2018-12-26	60.950	63.230	60.670	63.080	53.237	16,646,200
2018-12-24	61.480	61.820	60.420	60.560	51.110	6,323,300
2018-12-21	62.310	63.210	61.380	61.390	51.810	23,524,900
2018-12-20	63.610	63.800	61.450	62.150	52.452	20,264,600
2018-12-19	65.160	65.900	63.680	64.060	54.064	14,390,100
2018-12-18	64.770	65.400	64.550	64.920	54.790	10,523,500
2018-12-17	65.000	65.630	64.080	64.470	54.410	15,143,100
2018-12-14	64.440	65.840	63.580	65.340	55.144	16,834,000
2018-12-13	66.290	67.220	66.130	66.910	56.469	10,016,200
2018-12-12	66.000	66.930	66.000	66.130	55.811	11,115,800
2018-12-11	66.220	66.920	65.520	65.920	55.633	10,903,100
2018-12-10	65.470	65.800	64.450	65.490	55.271	12,148,300
2018-12-07	66.170	66.640	65.200	65.470	55.254	11,057,500

← NewerPage 33 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.