Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	57.940	58.150	57.490	57.580	47.494	5,974,500
2017-12-20	58.220	58.290	57.690	57.730	47.618	7,188,700
2017-12-19	58.130	58.580	57.930	58.010	47.849	7,945,700
2017-12-18	58.440	58.790	57.890	58.030	47.865	8,751,600
2017-12-15	59.250	59.370	58.160	58.290	48.080	22,595,000
2017-12-14	59.730	60.050	59.440	59.700	49.243	8,945,900
2017-12-13	59.440	59.890	59.300	59.490	49.069	7,726,300
2017-12-12	58.990	59.360	58.870	59.270	48.888	6,042,900
2017-12-11	58.390	59.350	58.290	59.070	48.723	10,286,600
2017-12-08	58.520	58.850	58.100	58.610	48.343	9,950,500
2017-12-07	59.120	59.280	58.760	59.140	48.781	6,033,800
2017-12-06	59.380	59.830	59.230	59.280	48.896	8,458,200
2017-12-05	59.250	59.680	58.910	59.340	48.946	11,295,600
2017-12-04	57.540	59.190	57.500	58.760	48.467	13,302,100
2017-12-01	57.500	57.710	56.460	57.320	47.279	12,756,400
2017-11-30	57.640	58.140	57.470	57.820	47.692	11,509,200
2017-11-29	56.710	57.680	56.700	57.510	47.436	10,017,900
2017-11-28	56.030	56.720	55.910	56.660	46.735	9,734,400
2017-11-27	56.830	56.920	55.750	55.910	46.116	10,580,300
2017-11-24	57.190	57.190	56.710	56.800	46.851	3,479,000
2017-11-22	57.070	57.180	56.800	57.140	47.131	7,308,500
2017-11-21	56.960	57.560	56.880	57.260	47.230	6,284,300
2017-11-20	56.670	57.050	56.580	56.810	46.859	6,360,100
2017-11-17	57.240	57.430	56.840	56.930	46.958	6,310,800
2017-11-16	56.920	57.420	56.750	57.240	47.213	8,310,200
2017-11-15	56.820	57.060	56.510	56.700	46.768	8,880,500
2017-11-14	56.470	57.000	56.410	56.930	46.710	7,758,200
2017-11-13	56.810	57.140	56.550	56.640	46.472	7,648,200
2017-11-10	57.360	57.390	56.540	57.040	46.801	7,930,300
2017-11-09	57.200	57.660	56.790	57.360	47.063	14,778,900
2017-11-08	57.030	58.010	57.000	57.910	47.514	13,533,700
2017-11-07	56.330	57.290	56.330	57.220	46.948	11,167,400
2017-11-06	55.990	56.690	55.630	56.570	46.415	10,835,700
2017-11-03	54.160	56.940	54.050	56.030	45.972	28,773,800
2017-11-02	55.150	55.390	54.770	54.870	45.020	16,879,000
2017-11-01	55.100	55.590	54.940	55.130	45.233	7,189,800
2017-10-31	55.160	55.310	54.700	54.840	44.995	8,857,800
2017-10-30	54.790	55.230	54.400	55.170	45.266	6,430,900
2017-10-27	54.830	55.120	54.680	54.880	45.028	9,922,600
2017-10-26	54.500	55.750	54.500	54.910	45.053	12,211,400
2017-10-25	54.240	54.390	53.660	54.160	44.438	8,281,200
2017-10-24	54.370	54.560	54.020	54.280	44.536	7,818,500
2017-10-23	54.770	54.940	54.180	54.270	44.528	10,111,100
2017-10-20	55.310	55.400	54.180	54.570	44.774	11,741,100
2017-10-19	55.080	55.540	54.900	55.400	45.455	5,720,200
2017-10-18	54.460	55.430	54.220	55.210	45.299	8,299,500
2017-10-17	54.860	55.230	54.290	54.510	44.725	11,227,300
2017-10-16	55.670	55.800	54.890	54.910	45.053	7,256,900
2017-10-13	56.000	56.430	55.610	55.720	45.718	6,231,100
2017-10-12	55.670	56.270	55.310	55.970	45.923	7,234,300
2017-10-11	55.460	55.800	55.260	55.640	45.652	8,881,900
2017-10-10	55.100	55.850	55.080	55.420	45.471	6,573,900
2017-10-09	55.370	55.490	54.960	55.020	45.143	5,822,900
2017-10-06	54.510	55.450	54.250	55.170	45.266	10,576,300
2017-10-05	54.060	54.970	53.920	54.600	44.799	7,994,300
2017-10-04	54.120	54.200	53.690	53.930	44.249	5,569,100
2017-10-03	54.000	54.340	53.900	53.990	44.298	6,137,100
2017-10-02	53.860	54.040	53.750	53.810	44.150	5,956,000
2017-09-29	54.310	54.470	53.360	53.710	44.068	11,944,400
2017-09-28	54.810	55.080	54.450	54.500	44.717	7,607,500

← NewerPage 38 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.