Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	58.130	58.360	57.730	57.920	47.115	9,112,500
2017-04-05	57.960	59.270	57.810	58.220	47.359	13,656,200
2017-04-04	58.370	58.410	58.010	58.320	47.440	6,474,800
2017-04-03	58.280	58.470	57.890	58.440	47.538	8,989,000
2017-03-31	58.110	58.660	58.060	58.390	47.497	9,156,700
2017-03-30	57.450	58.300	57.420	58.160	47.310	8,677,900
2017-03-29	57.170	57.850	57.130	57.540	46.806	7,001,600
2017-03-28	57.100	57.520	57.030	57.350	46.651	8,331,600
2017-03-27	56.660	57.450	56.460	57.230	46.554	8,861,800
2017-03-24	56.110	57.380	55.900	56.810	46.212	15,763,000
2017-03-23	56.150	56.430	55.780	55.850	45.431	7,357,200
2017-03-22	55.680	56.040	55.510	55.890	45.464	8,452,100
2017-03-21	56.050	56.450	55.490	55.540	45.179	8,030,600
2017-03-20	55.870	56.050	55.510	55.810	45.399	7,948,400
2017-03-17	55.040	56.130	54.950	55.780	45.374	15,822,100
2017-03-16	54.850	54.990	54.660	54.800	44.577	8,074,300
2017-03-15	54.390	54.650	54.090	54.540	44.365	8,712,000
2017-03-14	54.620	54.740	54.190	54.270	44.146	7,892,900
2017-03-13	54.570	54.880	54.400	54.630	44.439	9,090,200
2017-03-10	55.390	55.400	54.420	54.530	44.357	13,886,400
2017-03-09	55.750	55.800	54.810	55.190	44.894	17,844,200
2017-03-08	56.150	56.350	55.540	55.740	45.342	13,061,600
2017-03-07	56.580	56.750	56.020	56.200	45.716	10,890,300
2017-03-06	56.780	56.810	56.330	56.680	46.106	9,160,000
2017-03-03	56.700	57.260	56.700	57.100	46.448	7,735,900
2017-03-02	57.070	57.190	56.850	57.120	46.464	6,595,400
2017-03-01	57.270	57.400	56.940	57.140	46.480	7,198,000
2017-02-28	56.710	57.060	56.550	56.870	46.261	8,750,700
2017-02-27	57.240	57.300	56.660	56.780	46.188	7,702,400
2017-02-24	57.610	57.710	57.150	57.480	46.757	7,806,200
2017-02-23	57.600	57.790	57.390	57.640	46.887	7,178,600
2017-02-22	57.520	57.850	57.350	57.570	46.830	7,876,600
2017-02-21	57.410	57.810	57.400	57.540	46.806	8,289,200
2017-02-17	56.800	57.570	56.710	57.350	46.651	11,008,400
2017-02-16	56.960	56.990	56.530	56.730	46.147	8,524,500
2017-02-15	56.560	56.880	56.310	56.860	46.253	6,967,200
2017-02-14	56.020	56.610	56.020	56.580	46.025	8,865,900
2017-02-13	56.500	56.660	56.030	56.110	45.643	8,027,900
2017-02-10	55.730	56.400	55.560	56.220	45.732	11,179,000
2017-02-09	55.230	56.120	55.210	55.810	45.399	11,106,800
2017-02-08	55.190	55.500	55.100	55.220	44.919	11,681,900
2017-02-07	55.790	55.840	55.180	55.240	44.935	9,910,500
2017-02-06	55.010	55.750	54.900	55.730	45.130	13,029,800
2017-02-03	54.210	55.100	54.010	55.060	44.588	14,161,700
2017-02-02	54.040	54.390	53.850	53.870	43.624	15,289,700
2017-02-01	55.490	55.500	53.810	53.900	43.648	18,796,900
2017-01-31	55.800	55.870	54.880	55.220	44.717	14,308,000
2017-01-30	56.000	56.240	55.580	55.900	45.268	13,322,000
2017-01-27	55.750	56.590	55.650	56.120	45.446	28,884,900
2017-01-26	58.700	59.000	58.260	58.460	47.341	12,382,400
2017-01-25	58.670	58.930	58.450	58.700	47.535	7,117,600
2017-01-24	57.930	58.500	57.760	58.440	47.325	10,704,100
2017-01-23	57.420	57.900	57.150	57.760	46.774	6,814,400
2017-01-20	58.140	58.200	57.410	57.660	46.693	7,651,600
2017-01-19	58.310	58.450	57.720	57.890	46.879	7,850,500
2017-01-18	58.320	58.580	58.030	58.450	47.333	7,375,700
2017-01-17	57.620	58.250	57.410	58.000	46.968	5,734,700
2017-01-13	58.030	58.100	57.650	57.850	46.847	4,745,600
2017-01-12	58.000	58.130	57.640	58.030	46.993	4,733,000
2017-01-11	57.800	58.120	57.590	58.100	47.049	6,028,000

← NewerPage 41 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.