Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	54.830	55.400	54.770	55.120	46.270	7,873,900
2018-09-10	54.940	55.110	54.570	54.970	46.144	8,621,000
2018-09-07	54.200	54.960	54.160	54.860	46.052	10,231,700
2018-09-06	53.660	54.350	53.650	54.210	45.506	7,803,400
2018-09-05	53.470	53.980	53.290	53.790	45.154	7,966,300
2018-09-04	53.440	53.690	53.210	53.530	44.936	8,235,200
2018-08-31	52.460	53.710	52.450	53.450	44.868	10,892,800
2018-08-30	53.120	53.410	52.970	53.100	44.575	5,576,400
2018-08-29	53.070	53.440	52.720	53.250	44.701	6,604,900
2018-08-28	53.020	53.470	52.980	53.050	44.533	7,171,900
2018-08-27	52.990	53.180	52.810	52.970	44.466	6,443,200
2018-08-24	52.820	52.920	52.420	52.750	44.281	9,849,800
2018-08-23	52.760	53.190	52.560	52.660	44.205	8,567,600
2018-08-22	53.550	53.640	52.660	52.820	44.340	10,369,600
2018-08-21	54.170	54.440	53.950	54.000	45.330	7,990,000
2018-08-20	53.710	54.160	53.700	53.920	45.263	9,791,200
2018-08-17	52.950	53.610	52.950	53.560	44.961	8,166,900
2018-08-16	52.980	53.360	52.920	53.040	44.524	8,721,200
2018-08-15	52.310	52.940	52.300	52.750	44.281	9,566,000
2018-08-14	51.850	52.740	51.790	52.590	44.147	9,385,400
2018-08-13	51.620	51.960	51.470	51.810	43.492	7,911,300
2018-08-10	51.590	51.630	51.200	51.510	43.240	10,539,300
2018-08-09	51.530	52.020	51.320	51.920	43.584	7,175,400
2018-08-08	51.830	51.930	51.360	51.550	43.274	7,257,200
2018-08-07	52.080	52.210	51.800	52.070	43.408	5,869,400
2018-08-06	52.100	52.270	51.800	52.070	43.408	6,505,800
2018-08-03	51.700	52.450	51.580	52.230	43.541	8,246,100
2018-08-02	52.100	52.350	51.430	51.680	43.083	13,636,400
2018-08-01	52.240	52.240	51.250	51.930	43.291	11,952,400
2018-07-31	52.030	52.690	51.850	52.390	43.675	9,228,200
2018-07-30	52.200	52.850	51.760	51.900	43.266	14,448,400
2018-07-27	51.500	52.600	50.210	52.150	43.475	15,770,300
2018-07-26	51.680	51.840	51.340	51.450	42.891	11,114,800
2018-07-25	51.010	51.720	51.010	51.620	43.033	11,368,000
2018-07-24	51.300	51.720	51.060	51.170	42.658	9,921,500
2018-07-23	50.760	51.270	50.760	51.190	42.674	8,406,800
2018-07-20	51.060	51.240	50.750	50.910	42.441	11,024,100
2018-07-19	51.110	51.490	51.000	51.340	42.799	11,415,600
2018-07-18	51.340	51.620	51.000	51.150	42.641	13,549,500
2018-07-17	50.660	51.300	50.600	51.280	42.749	11,421,300
2018-07-16	51.550	51.550	50.690	50.940	42.466	16,974,900
2018-07-13	50.260	51.650	50.260	51.620	43.033	21,718,400
2018-07-12	50.360	50.660	50.200	50.250	41.891	9,339,200
2018-07-11	50.220	50.480	50.020	50.140	41.799	9,542,400
2018-07-10	50.080	50.510	49.960	50.420	42.032	9,038,000
2018-07-09	49.210	50.050	49.210	49.900	41.599	12,811,700
2018-07-06	48.900	49.190	48.580	48.980	40.832	10,712,000
2018-07-05	48.920	49.030	48.400	48.610	40.523	9,630,500
2018-07-03	49.150	49.300	48.760	48.770	40.657	7,517,500
2018-07-02	48.640	49.100	48.550	49.060	40.899	9,870,900
2018-06-29	48.080	49.260	48.080	48.850	40.723	17,413,000
2018-06-28	49.450	49.480	47.370	48.540	40.465	33,210,100
2018-06-27	50.520	50.530	49.840	49.840	41.549	14,576,900
2018-06-26	50.510	50.630	50.110	50.380	41.999	12,930,600
2018-06-25	51.160	51.440	50.210	50.660	42.232	15,578,600
2018-06-22	51.000	51.720	50.820	51.240	42.716	24,429,600
2018-06-21	52.290	52.630	50.360	50.620	42.199	30,723,000
2018-06-20	54.830	55.010	51.580	52.220	43.533	62,091,100
2018-06-19	56.650	57.500	56.340	57.430	47.876	9,965,500
2018-06-18	56.770	57.320	56.110	57.220	47.701	9,676,900

← NewerPage 35 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.