Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	58.750	59.550	58.390	58.470	48.490	6,569,100
2018-03-20	58.450	58.980	58.450	58.660	48.647	5,888,400
2018-03-19	58.700	58.850	57.800	58.300	48.349	9,350,600
2018-03-16	59.380	59.650	58.940	59.000	48.929	13,030,900
2018-03-15	58.930	60.070	58.820	59.370	49.236	7,377,000
2018-03-14	59.280	59.720	58.710	58.830	48.788	6,488,500
2018-03-13	59.700	60.700	58.890	59.050	48.971	10,411,400
2018-03-12	58.670	59.680	58.480	59.400	49.261	10,550,300
2018-03-09	57.670	58.630	57.670	58.460	48.481	9,539,600
2018-03-08	57.290	57.800	57.130	57.470	47.660	7,434,700
2018-03-07	56.620	57.170	56.620	57.030	47.295	7,044,100
2018-03-06	57.250	57.250	56.540	57.030	47.295	8,046,800
2018-03-05	56.830	57.420	56.680	56.990	47.262	7,835,400
2018-03-02	55.720	57.200	55.680	56.930	47.212	11,555,100
2018-03-01	57.000	57.560	55.830	56.170	46.582	11,127,600
2018-02-28	56.840	57.920	56.830	57.100	47.353	11,541,100
2018-02-27	57.290	57.640	56.560	56.570	46.914	8,821,400
2018-02-26	56.420	57.350	56.320	57.170	47.411	8,713,800
2018-02-23	55.650	56.150	54.800	56.140	46.557	11,394,400
2018-02-22	55.950	56.140	55.260	55.400	45.944	10,172,400
2018-02-21	55.930	56.740	55.860	56.100	46.524	7,851,000
2018-02-20	56.290	56.540	55.830	55.970	46.416	9,450,900
2018-02-16	56.650	57.050	56.340	56.480	46.839	10,151,300
2018-02-15	56.360	56.830	55.900	56.580	46.922	10,294,900
2018-02-14	55.470	56.700	55.290	55.990	46.433	14,190,300
2018-02-13	55.250	55.720	55.020	55.670	46.168	10,416,400
2018-02-12	54.860	55.730	54.550	55.380	45.927	10,969,000
2018-02-09	54.200	55.060	53.650	54.580	45.264	19,382,000
2018-02-08	54.500	54.790	53.750	53.770	44.592	17,736,700
2018-02-07	55.080	55.430	54.440	54.460	45.164	13,927,000
2018-02-06	53.690	56.060	53.560	55.610	45.869	17,415,100
2018-02-05	55.530	56.260	54.570	54.690	45.110	16,060,000
2018-02-02	55.900	56.320	55.700	55.770	46.001	15,358,900
2018-02-01	56.280	56.420	55.890	56.000	46.191	14,690,100
2018-01-31	57.230	57.450	56.700	56.810	46.859	13,118,400
2018-01-30	56.960	57.540	56.740	57.190	47.172	14,341,200
2018-01-29	57.550	58.350	56.910	57.020	47.032	18,899,900
2018-01-26	57.940	58.170	56.550	57.990	47.832	51,851,700
2018-01-25	61.030	61.200	60.400	60.550	49.944	16,225,600
2018-01-24	61.510	61.940	60.230	60.830	50.175	11,911,900
2018-01-23	61.320	61.910	61.140	61.690	50.884	10,806,800
2018-01-22	61.040	61.470	60.770	61.410	50.653	11,945,800
2018-01-19	61.210	61.460	60.950	61.260	50.529	8,361,900
2018-01-18	61.430	61.440	60.740	61.090	50.389	9,170,900
2018-01-17	61.000	61.330	60.520	60.660	50.034	8,433,800
2018-01-16	60.330	61.100	60.300	60.560	49.952	8,040,700
2018-01-12	60.400	60.510	59.650	60.400	49.820	6,989,100
2018-01-11	59.520	60.020	59.450	60.000	49.490	5,806,300
2018-01-10	60.000	60.130	58.860	59.820	49.342	8,656,500
2018-01-09	59.200	59.470	58.860	59.180	48.814	5,233,400
2018-01-08	59.480	59.670	58.560	59.310	48.921	6,335,800
2018-01-05	59.250	59.690	59.070	59.610	49.168	6,047,700
2018-01-04	58.990	59.410	58.730	58.930	48.607	5,775,900
2018-01-03	57.930	58.960	57.800	58.710	48.426	7,478,400
2018-01-02	57.950	58.210	57.480	57.630	47.535	7,216,000
2017-12-29	57.740	57.970	57.420	57.430	47.370	5,365,600
2017-12-28	57.470	58.000	57.300	57.810	47.684	5,044,500
2017-12-27	57.190	57.650	57.180	57.270	47.238	4,812,200
2017-12-26	57.270	57.580	57.050	57.140	47.131	5,546,200
2017-12-22	57.570	57.910	57.120	57.300	47.263	7,148,700

← NewerPage 37 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.