Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	57.800	58.120	57.590	58.100	47.049	6,028,000
2017-01-10	58.220	58.260	57.830	57.880	46.871	6,671,800
2017-01-09	57.260	58.340	57.250	58.200	47.130	12,640,500
2017-01-06	56.630	57.270	56.080	57.130	46.264	8,587,800
2017-01-05	56.080	56.530	55.810	56.460	45.721	7,602,300
2017-01-04	55.560	56.200	55.380	55.990	45.341	7,796,300
2017-01-03	55.910	55.950	55.040	55.350	44.822	7,809,300
2016-12-30	56.280	56.450	55.400	55.520	44.960	8,344,500
2016-12-29	56.350	56.470	56.140	56.320	45.608	3,780,900
2016-12-28	56.800	56.900	56.250	56.350	45.632	5,548,700
2016-12-27	56.990	57.390	56.810	56.860	46.045	4,186,200
2016-12-23	57.290	57.360	56.890	57.010	46.167	4,298,500
2016-12-22	57.310	57.400	56.720	57.110	46.248	6,777,700
2016-12-21	57.500	57.870	57.410	57.440	46.515	5,380,500
2016-12-20	57.810	58.060	57.320	57.700	46.725	4,888,300
2016-12-19	57.440	57.980	57.440	57.650	46.685	6,433,800
2016-12-16	58.010	58.070	57.560	57.660	46.693	10,611,500
2016-12-15	57.970	58.210	57.520	57.710	46.734	11,837,800
2016-12-14	59.030	59.250	58.600	58.750	47.576	9,022,900
2016-12-13	58.990	59.540	58.660	59.310	48.029	8,878,100
2016-12-12	58.540	58.790	58.340	58.770	47.592	7,736,200
2016-12-09	58.920	58.950	58.430	58.750	47.576	7,091,300
2016-12-08	59.000	59.250	58.410	58.650	47.495	7,972,500
2016-12-07	57.540	58.850	57.450	58.760	47.584	9,094,800
2016-12-06	57.660	57.700	57.140	57.440	46.515	7,035,700
2016-12-05	56.960	57.840	56.960	57.500	46.563	7,701,200
2016-12-02	56.650	57.750	56.570	57.210	46.329	16,870,000
2016-12-01	57.340	58.520	57.200	58.510	47.381	12,381,600
2016-11-30	58.190	58.250	57.860	57.970	46.944	9,528,000
2016-11-29	57.640	58.210	57.500	58.170	47.106	10,582,900
2016-11-28	57.000	57.860	56.760	57.590	46.636	8,750,900
2016-11-25	57.700	57.700	57.260	57.430	46.507	3,228,800
2016-11-23	56.910	57.640	56.900	57.590	46.636	8,183,600
2016-11-22	56.320	57.150	55.880	57.120	46.256	10,268,700
2016-11-21	55.510	56.160	55.510	56.100	45.430	8,004,000
2016-11-18	55.720	56.120	55.420	55.770	45.163	8,741,000
2016-11-17	55.220	55.900	55.060	55.850	45.227	8,744,500
2016-11-16	54.330	55.520	54.260	55.440	44.895	10,779,200
2016-11-15	54.090	54.690	53.900	54.590	44.207	9,588,000
2016-11-14	53.930	54.470	53.500	54.220	43.705	10,489,800
2016-11-11	53.430	53.990	53.250	53.930	43.471	8,436,400
2016-11-10	54.640	54.820	53.510	53.570	43.181	13,621,700
2016-11-09	53.200	54.820	52.800	54.580	43.995	13,727,800
2016-11-08	54.400	54.790	54.120	54.620	44.027	9,352,000
2016-11-07	53.500	54.680	53.190	54.490	43.923	14,916,800
2016-11-04	51.430	53.740	50.840	52.750	42.520	21,956,800
2016-11-03	52.990	53.000	51.340	51.770	41.730	21,847,300
2016-11-02	52.340	53.460	52.310	52.980	42.705	10,851,700
2016-11-01	53.140	53.210	52.090	52.500	42.318	15,425,800
2016-10-31	53.700	53.700	53.060	53.070	42.778	9,142,500
2016-10-28	53.650	53.840	53.110	53.530	43.149	6,620,300
2016-10-27	53.600	53.830	53.130	53.590	43.197	7,900,000
2016-10-26	53.600	53.840	53.360	53.630	43.229	5,817,800
2016-10-25	54.100	54.170	53.500	53.670	43.262	6,052,800
2016-10-24	53.900	54.460	53.890	54.180	43.673	6,919,700
2016-10-21	53.420	53.700	53.250	53.630	43.229	6,767,200
2016-10-20	53.360	53.740	52.910	53.590	43.197	9,286,800
2016-10-19	52.910	53.740	52.900	53.150	42.842	9,095,300
2016-10-18	53.240	53.320	52.590	52.610	42.407	6,550,400
2016-10-17	52.940	53.150	52.690	52.760	42.528	5,223,500

← NewerPage 42 of 79 · 4,734 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.