Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	66.130	66.670	65.590	66.550	56.165	17,222,200
2018-12-04	67.470	68.150	66.450	66.650	56.250	13,555,100
2018-12-03	67.370	68.060	66.660	67.500	56.967	13,834,300
2018-11-30	66.860	67.380	66.650	66.720	56.309	27,308,900
2018-11-29	66.680	67.280	66.120	66.880	56.444	9,605,500
2018-11-28	66.180	66.990	65.480	66.820	56.393	12,867,600
2018-11-27	65.460	66.550	65.310	66.080	55.768	13,169,100
2018-11-26	65.980	66.120	65.210	65.690	55.439	13,066,800
2018-11-23	66.240	66.240	65.260	65.700	55.448	7,779,800
2018-11-21	67.470	67.980	66.750	66.770	56.351	10,978,100
2018-11-20	67.390	67.880	66.760	67.180	56.697	11,208,900
2018-11-19	68.100	68.470	67.230	67.910	57.313	10,855,400
2018-11-16	67.300	68.530	67.090	68.160	57.524	9,287,900
2018-11-15	66.710	67.760	66.360	67.620	57.068	15,246,500
2018-11-14	67.300	67.950	66.730	67.040	56.579	13,350,500
2018-11-13	67.940	68.280	67.100	67.410	56.587	16,637,000
2018-11-12	68.440	68.940	67.800	67.910	57.007	12,789,600
2018-11-09	68.490	68.960	68.080	68.600	57.586	8,637,200
2018-11-08	67.780	68.980	67.630	68.720	57.687	14,081,700
2018-11-07	66.290	68.210	66.040	68.160	57.217	16,465,000
2018-11-06	64.300	66.080	64.250	66.010	55.412	16,065,400
2018-11-05	63.930	65.130	63.820	64.480	54.128	23,242,600
2018-11-02	61.990	65.680	61.900	64.320	53.993	45,573,000
2018-11-01	58.300	59.070	58.070	58.630	49.217	18,772,400
2018-10-31	58.980	59.120	58.210	58.270	48.915	11,560,400
2018-10-30	58.430	58.870	57.690	58.590	49.183	14,230,100
2018-10-29	58.680	59.680	57.700	58.370	48.999	14,412,800
2018-10-26	58.040	58.360	57.390	58.070	48.747	13,367,600
2018-10-25	58.290	59.470	57.700	58.960	49.494	9,569,600
2018-10-24	58.570	59.280	57.950	58.060	48.738	12,189,700
2018-10-23	58.360	59.300	58.210	58.810	49.368	12,834,200
2018-10-22	58.930	59.360	58.580	58.900	49.443	8,680,200
2018-10-19	58.390	59.070	58.390	58.660	49.242	10,180,500
2018-10-18	59.000	59.530	58.150	58.640	49.225	12,184,700
2018-10-17	57.900	59.400	57.780	59.100	49.611	14,631,000
2018-10-16	56.940	58.010	56.770	57.810	48.528	11,731,400
2018-10-15	56.370	57.190	56.310	56.750	47.639	10,175,100
2018-10-12	55.710	56.780	55.280	56.450	47.387	13,980,500
2018-10-11	55.700	56.270	54.710	54.860	46.052	15,316,900
2018-10-10	57.670	57.870	55.940	56.010	47.017	14,190,500
2018-10-09	56.830	59.700	56.810	57.710	48.445	24,855,700
2018-10-08	55.820	56.750	55.450	56.540	47.462	9,623,900
2018-10-05	55.950	55.950	55.310	55.760	46.808	9,734,000
2018-10-04	55.780	56.080	55.500	55.890	46.917	9,722,000
2018-10-03	55.800	56.110	55.460	55.470	46.564	7,383,500
2018-10-02	55.550	56.010	55.290	55.590	46.665	12,680,800
2018-10-01	56.910	56.950	55.530	55.580	46.656	12,726,900
2018-09-28	57.390	57.390	56.780	56.840	47.714	8,975,900
2018-09-27	57.100	57.790	57.100	57.340	48.134	6,606,200
2018-09-26	56.770	57.840	56.750	57.270	48.075	7,757,300
2018-09-25	56.980	57.290	56.830	56.900	47.765	9,445,500
2018-09-24	56.940	57.360	56.580	56.690	47.588	10,616,000
2018-09-21	56.550	57.570	56.520	57.450	48.226	25,800,500
2018-09-20	55.600	56.730	55.600	56.430	47.370	10,582,600
2018-09-19	55.220	55.790	54.900	55.430	46.531	7,451,600
2018-09-18	54.480	55.280	54.100	55.070	46.228	7,569,600
2018-09-17	54.700	54.860	54.280	54.570	45.809	9,277,200
2018-09-14	55.000	55.000	54.610	54.750	45.960	6,827,700
2018-09-13	55.120	55.570	54.740	54.890	46.077	8,566,600
2018-09-12	55.200	55.200	54.330	54.970	46.144	7,297,300

← NewerPage 34 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.