Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	58.900	58.990	58.250	58.250	47.579	4,575,300
2017-06-30	58.680	58.950	58.290	58.310	47.628	8,117,100
2017-06-29	59.170	59.180	57.960	58.360	47.668	7,421,200
2017-06-28	59.060	59.250	58.800	59.180	48.338	5,419,200
2017-06-27	59.540	59.690	58.810	58.960	48.158	5,652,400
2017-06-26	60.020	60.150	59.330	59.640	48.714	5,674,600
2017-06-23	59.760	60.170	59.580	59.810	48.853	6,469,500
2017-06-22	60.090	60.100	59.400	59.510	48.608	5,602,000
2017-06-21	60.000	60.310	59.710	59.960	48.975	6,027,600
2017-06-20	60.980	61.000	59.700	59.860	48.894	6,985,700
2017-06-19	60.350	61.000	60.110	60.900	49.743	6,778,000
2017-06-16	59.890	60.160	59.470	60.140	49.122	11,522,400
2017-06-15	59.920	60.280	59.510	60.090	49.081	7,516,000
2017-06-14	60.670	60.820	59.860	60.270	49.228	9,703,300
2017-06-13	61.120	61.260	60.590	60.920	49.759	9,384,900
2017-06-12	61.800	61.990	60.630	61.290	50.062	11,071,600
2017-06-09	62.370	62.480	61.870	62.190	50.797	11,240,500
2017-06-08	63.440	63.580	62.020	62.240	50.838	11,289,300
2017-06-07	64.130	64.300	63.340	63.500	51.867	8,365,000
2017-06-06	64.220	64.350	64.050	64.160	52.406	5,448,400
2017-06-05	64.850	64.870	64.180	64.270	52.496	6,808,900
2017-06-02	63.880	64.680	63.700	64.570	52.741	7,840,400
2017-06-01	63.510	63.820	63.350	63.750	52.071	6,058,300
2017-05-31	63.270	63.610	63.080	63.610	51.957	7,314,600
2017-05-30	63.070	63.410	63.010	63.260	51.671	7,094,600
2017-05-26	63.010	63.420	62.970	63.300	51.703	6,098,000
2017-05-25	62.010	63.110	61.900	62.900	51.377	8,931,800
2017-05-24	61.400	62.000	60.940	61.890	50.552	7,249,300
2017-05-23	61.400	61.500	60.860	61.150	49.947	5,622,500
2017-05-22	61.030	61.720	61.030	61.230	50.013	6,391,600
2017-05-19	59.940	61.920	59.940	61.360	50.119	12,531,000
2017-05-18	59.730	59.940	58.870	59.820	48.861	8,602,400
2017-05-17	59.970	60.320	59.550	59.730	48.787	7,581,200
2017-05-16	60.680	60.700	59.880	59.980	48.992	6,303,500
2017-05-15	60.420	60.490	60.130	60.450	49.376	5,904,100
2017-05-12	60.280	60.340	59.830	59.930	48.951	5,647,500
2017-05-11	60.450	60.510	60.030	60.270	49.228	5,516,900
2017-05-10	60.880	60.980	60.210	60.660	49.547	7,198,400
2017-05-09	60.580	61.080	60.570	60.980	49.808	5,806,600
2017-05-08	61.070	61.070	60.700	60.940	49.572	5,588,400
2017-05-05	60.950	60.990	60.580	60.950	49.580	6,443,300
2017-05-04	60.650	60.850	60.390	60.830	49.482	6,874,300
2017-05-03	60.520	60.670	60.260	60.590	49.287	7,706,400
2017-05-02	60.150	60.520	60.040	60.500	49.214	9,152,100
2017-05-01	60.000	60.600	59.760	60.180	48.953	10,910,300
2017-04-28	59.410	60.180	58.990	60.060	48.856	25,046,100
2017-04-27	61.630	61.940	61.190	61.300	49.864	15,285,300
2017-04-26	61.230	61.750	60.980	61.560	50.076	8,525,400
2017-04-25	60.650	61.210	59.920	60.960	49.588	11,031,500
2017-04-24	61.000	61.380	60.890	61.110	49.710	10,721,300
2017-04-21	60.200	60.690	60.150	60.610	49.303	8,800,000
2017-04-20	59.710	60.340	59.560	60.080	48.872	12,445,900
2017-04-19	58.600	59.490	58.500	59.040	48.026	12,000,600
2017-04-18	57.590	58.480	57.590	58.350	47.465	5,449,300
2017-04-17	57.680	58.250	57.680	58.080	47.245	5,626,000
2017-04-13	57.610	57.790	57.450	57.510	46.781	4,871,700
2017-04-12	57.880	57.900	57.480	57.580	46.838	5,450,300
2017-04-11	57.740	58.160	57.380	57.880	47.082	5,855,100
2017-04-10	58.000	58.210	57.730	57.950	47.139	5,266,300
2017-04-07	57.800	58.250	57.550	58.020	47.196	6,773,800

← NewerPage 40 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.