Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	57.040	57.210	56.460	57.110	47.609	12,408,300
2018-06-14	56.460	57.070	56.310	57.020	47.534	11,049,700
2018-06-13	56.510	56.700	56.180	56.210	46.859	8,283,200
2018-06-12	56.600	56.900	56.300	56.480	47.084	8,249,700
2018-06-11	56.610	56.740	56.270	56.480	47.084	7,181,700
2018-06-08	56.920	57.060	56.520	56.600	47.184	8,433,500
2018-06-07	57.290	57.940	57.090	57.140	47.634	7,919,800
2018-06-06	55.840	57.180	55.620	57.170	47.659	13,709,800
2018-06-05	56.690	56.700	55.280	55.680	46.417	18,278,800
2018-06-04	57.100	57.200	56.800	57.070	47.576	7,484,100
2018-06-01	56.840	57.030	56.610	56.910	47.443	4,967,700
2018-05-31	57.180	57.470	56.550	56.670	47.243	9,433,000
2018-05-30	57.430	57.660	57.150	57.480	47.918	5,762,400
2018-05-29	57.700	57.880	57.010	57.230	47.709	6,475,900
2018-05-25	57.680	58.380	57.580	57.920	48.285	6,783,800
2018-05-24	57.440	57.740	57.120	57.680	48.085	5,681,600
2018-05-23	56.800	57.570	56.760	57.490	47.926	5,339,900
2018-05-22	57.500	57.620	56.910	56.960	47.484	5,355,600
2018-05-21	57.400	57.820	57.260	57.340	47.801	5,379,300
2018-05-18	57.270	57.390	56.860	57.160	47.651	7,786,000
2018-05-17	57.200	57.350	56.980	57.200	47.684	6,110,100
2018-05-16	56.830	57.330	56.790	57.150	47.643	4,843,900
2018-05-15	57.000	57.100	56.350	56.640	47.218	7,415,800
2018-05-14	57.360	57.510	56.990	57.130	47.626	5,871,800
2018-05-11	57.720	57.860	57.070	57.270	47.743	5,843,400
2018-05-10	57.180	57.700	57.020	57.650	48.060	6,565,800
2018-05-09	57.430	57.620	56.790	57.040	47.551	7,015,300
2018-05-08	57.450	57.710	57.000	57.670	47.826	7,234,000
2018-05-07	58.990	59.040	57.270	57.450	47.644	10,630,600
2018-05-04	56.540	57.930	56.490	57.680	47.834	9,279,200
2018-05-03	56.520	56.570	55.540	56.130	46.549	7,152,400
2018-05-02	58.060	58.090	56.530	56.700	47.022	7,299,100
2018-05-01	57.670	58.250	57.440	58.130	48.208	7,257,500
2018-04-30	58.390	58.510	57.460	57.570	47.743	7,854,600
2018-04-27	58.070	58.980	57.500	58.360	48.398	11,975,200
2018-04-26	58.110	60.180	57.850	59.380	49.244	14,516,600
2018-04-25	58.270	58.270	57.290	57.710	47.859	8,367,400
2018-04-24	58.480	58.660	57.650	57.810	47.942	7,793,600
2018-04-23	58.010	58.730	57.690	58.160	48.232	8,444,400
2018-04-20	59.030	59.180	57.800	58.000	48.100	12,037,600
2018-04-19	59.420	59.490	58.730	59.220	49.112	6,280,100
2018-04-18	59.730	59.830	59.440	59.500	49.344	5,914,200
2018-04-17	59.750	60.000	59.400	59.830	49.617	6,139,600
2018-04-16	59.130	59.690	58.840	59.430	49.286	6,119,200
2018-04-13	59.000	59.550	58.960	59.240	49.128	6,689,800
2018-04-12	59.660	60.120	59.420	59.430	49.286	6,088,200
2018-04-11	59.190	59.710	59.000	59.420	49.277	5,508,000
2018-04-10	59.110	59.490	58.870	59.410	49.269	6,545,000
2018-04-09	58.540	59.370	58.420	58.700	48.680	8,023,800
2018-04-06	58.780	59.140	58.090	58.340	48.382	8,264,500
2018-04-05	59.000	59.270	58.860	59.140	49.045	6,305,100
2018-04-04	57.250	58.970	57.210	58.830	48.788	7,893,100
2018-04-03	56.550	58.050	56.450	58.000	48.100	10,908,200
2018-04-02	57.520	57.730	55.380	56.240	46.640	16,778,300
2018-03-29	57.260	58.140	56.830	57.890	48.009	12,015,200
2018-03-28	57.500	58.100	57.220	57.900	48.017	9,301,900
2018-03-27	58.100	58.500	57.140	57.460	47.652	7,562,900
2018-03-26	56.960	58.000	56.550	57.800	47.934	8,444,900
2018-03-23	57.780	57.930	56.310	56.310	46.698	9,476,800
2018-03-22	58.030	58.720	57.750	57.770	47.909	6,846,500

← NewerPage 36 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.