Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	55.250	55.600	54.960	54.990	45.119	8,671,300
2017-09-26	55.060	55.220	54.800	55.130	45.233	8,021,900
2017-09-25	54.980	55.220	54.700	54.950	45.086	10,242,700
2017-09-22	55.050	55.200	54.860	55.090	45.201	6,950,000
2017-09-21	55.050	55.170	54.860	55.010	45.135	7,178,500
2017-09-20	54.580	55.180	54.580	55.150	45.250	7,080,000
2017-09-19	54.840	54.880	54.560	54.620	44.815	5,187,100
2017-09-18	54.800	54.970	54.570	54.690	44.872	6,348,400
2017-09-15	54.440	54.790	54.160	54.670	44.856	10,744,800
2017-09-14	54.380	54.710	54.100	54.530	44.741	8,260,800
2017-09-13	53.550	54.720	53.490	54.290	44.544	12,787,900
2017-09-12	53.980	54.050	53.330	53.540	43.929	10,339,400
2017-09-11	53.790	54.130	53.610	54.020	44.323	9,314,100
2017-09-08	53.390	53.780	53.050	53.490	43.888	11,774,500
2017-09-07	54.420	54.680	53.250	53.470	43.871	13,801,900
2017-09-06	55.120	55.280	54.130	54.310	44.561	11,372,300
2017-09-05	54.950	55.200	54.600	55.130	45.233	9,160,500
2017-09-01	54.900	55.160	54.880	54.930	45.069	7,696,300
2017-08-31	54.680	54.990	54.570	54.860	45.012	8,245,300
2017-08-30	54.040	54.620	54.040	54.520	44.733	5,596,600
2017-08-29	54.040	54.290	54.000	54.100	44.388	6,212,400
2017-08-28	54.540	54.580	54.020	54.400	44.634	6,643,700
2017-08-25	54.620	54.690	54.190	54.360	44.602	8,601,100
2017-08-24	54.260	54.450	53.770	53.940	44.257	8,716,700
2017-08-23	53.960	54.100	53.650	54.080	44.372	11,838,500
2017-08-22	53.490	54.740	53.390	54.450	44.675	14,547,600
2017-08-21	53.140	53.520	52.800	53.150	43.609	12,753,200
2017-08-18	52.920	53.090	52.580	52.700	43.240	10,370,500
2017-08-17	53.320	53.780	52.990	53.040	43.519	7,451,700
2017-08-16	53.260	53.920	53.250	53.500	43.896	7,667,100
2017-08-15	53.410	53.420	52.890	53.150	43.609	6,674,600
2017-08-14	53.600	53.600	53.180	53.220	43.666	7,426,500
2017-08-11	53.050	53.400	53.050	53.180	43.633	9,235,000
2017-08-10	53.520	53.750	52.990	53.070	43.543	13,235,300
2017-08-09	54.430	54.430	53.300	53.740	44.093	16,717,700
2017-08-08	55.550	55.580	54.360	54.520	44.733	11,095,300
2017-08-07	55.600	55.930	55.420	55.630	45.439	7,253,900
2017-08-04	55.970	56.050	55.090	55.440	45.283	9,179,800
2017-08-03	55.640	56.120	55.500	55.680	45.479	13,331,500
2017-08-02	54.750	55.450	54.670	55.430	45.275	14,764,900
2017-08-01	54.570	54.790	53.970	54.730	44.703	18,120,900
2017-07-31	54.480	54.680	53.950	53.980	44.091	20,299,400
2017-07-28	55.230	55.960	53.410	54.000	44.107	53,454,800
2017-07-27	58.250	59.660	57.930	59.500	48.600	23,286,700
2017-07-26	58.800	58.840	57.780	57.940	47.325	8,775,900
2017-07-25	58.220	58.840	57.980	58.550	47.824	7,933,100
2017-07-24	58.000	58.250	57.930	58.020	47.391	7,442,600
2017-07-21	57.920	58.260	57.830	57.980	47.358	6,717,200
2017-07-20	58.410	58.840	58.000	58.030	47.399	10,546,700
2017-07-19	58.150	58.410	57.900	58.110	47.464	8,203,600
2017-07-18	58.120	58.580	57.690	58.210	47.546	7,857,500
2017-07-17	58.730	58.870	58.280	58.330	47.644	6,774,500
2017-07-14	58.400	58.920	58.280	58.760	47.995	5,441,400
2017-07-13	58.800	58.870	58.120	58.380	47.685	8,460,200
2017-07-12	58.210	58.710	58.020	58.540	47.815	7,141,900
2017-07-11	57.910	58.080	57.530	57.900	47.293	5,422,300
2017-07-10	58.180	58.350	57.750	57.810	47.219	4,832,100
2017-07-07	57.790	58.360	57.540	58.040	47.407	7,278,300
2017-07-06	57.800	57.920	57.400	57.600	47.048	8,886,600
2017-07-05	58.430	58.500	57.800	57.940	47.325	7,773,600

← NewerPage 39 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.