Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	53.120	53.370	52.960	53.080	42.786	6,430,100
2016-10-13	52.880	53.130	52.670	52.950	42.681	6,958,100
2016-10-12	53.010	53.470	52.780	53.160	42.850	6,320,500
2016-10-11	53.130	53.400	52.740	52.920	42.657	9,720,400
2016-10-10	53.530	53.600	53.270	53.300	42.963	7,224,300
2016-10-07	53.370	53.610	53.000	53.460	43.092	7,279,700
2016-10-06	53.300	53.480	53.030	53.140	42.834	6,130,300
2016-10-05	53.500	53.760	53.280	53.350	43.004	7,451,400
2016-10-04	54.130	54.130	53.410	53.530	43.149	6,176,400
2016-10-03	54.100	54.150	53.670	53.840	43.399	5,478,600
2016-09-30	53.650	54.390	53.560	54.140	43.640	13,767,800
2016-09-29	53.880	54.000	52.910	53.450	43.084	11,993,500
2016-09-28	53.880	54.080	53.530	53.980	43.511	8,593,500
2016-09-27	54.000	54.210	53.820	54.190	43.681	6,463,700
2016-09-26	54.280	54.340	53.860	54.040	43.560	7,755,600
2016-09-23	54.000	54.560	54.000	54.430	43.874	6,945,100
2016-09-22	54.200	54.600	53.970	54.390	43.842	9,096,700
2016-09-21	53.430	54.030	53.280	53.980	43.511	9,213,600
2016-09-20	53.400	53.440	53.050	53.300	42.963	8,731,500
2016-09-19	53.960	53.970	52.900	53.010	42.730	9,231,600
2016-09-16	53.940	54.090	53.410	53.740	43.318	10,207,800
2016-09-15	53.960	54.130	53.540	54.110	43.616	8,076,800
2016-09-14	54.260	54.350	53.800	53.900	43.447	6,688,400
2016-09-13	54.390	54.550	53.750	53.980	43.511	10,050,200
2016-09-12	53.920	54.790	53.920	54.710	44.100	11,002,500
2016-09-09	55.140	55.200	54.300	54.350	43.810	10,658,100
2016-09-08	56.100	56.150	55.200	55.300	44.575	12,673,600
2016-09-07	56.190	56.600	56.120	56.320	45.398	11,428,600
2016-09-06	56.180	56.420	55.690	56.020	45.156	6,472,900
2016-09-02	56.520	56.650	55.990	56.180	45.285	7,441,500
2016-09-01	56.300	56.560	55.830	56.310	45.390	6,230,100
2016-08-31	56.310	56.420	55.910	56.230	45.325	6,996,900
2016-08-30	56.660	56.750	56.010	56.400	45.462	6,377,700
2016-08-29	57.220	57.480	56.610	56.800	45.785	7,026,700
2016-08-26	57.480	57.830	57.000	57.290	46.179	6,940,500
2016-08-25	57.040	57.450	56.900	57.290	46.179	6,686,600
2016-08-24	57.000	57.980	56.950	57.090	46.018	13,200,500
2016-08-23	56.170	56.540	56.000	56.400	45.462	7,827,900
2016-08-22	54.980	55.920	54.950	55.850	45.019	8,837,800
2016-08-19	55.460	55.560	54.850	54.940	44.285	8,981,200
2016-08-18	55.780	55.900	55.490	55.530	44.761	5,390,800
2016-08-17	55.770	55.920	55.430	55.800	44.978	7,410,600
2016-08-16	55.250	55.570	54.920	55.370	44.632	5,750,900
2016-08-15	55.650	55.700	55.180	55.250	44.535	5,968,700
2016-08-12	55.270	55.750	55.230	55.470	44.712	5,039,800
2016-08-11	55.750	55.960	55.460	55.470	44.712	6,191,400
2016-08-10	55.370	55.710	55.110	55.620	44.833	6,991,100
2016-08-09	55.390	55.710	55.180	55.200	44.495	7,136,700
2016-08-08	55.970	55.990	55.170	55.360	44.624	9,129,300
2016-08-05	55.800	56.120	55.520	55.900	45.059	9,206,200
2016-08-04	56.050	56.290	55.380	55.420	44.672	11,193,700
2016-08-03	56.460	56.590	55.720	55.940	45.091	11,484,800
2016-08-02	57.250	57.340	56.540	56.730	45.728	7,574,600
2016-08-01	58.000	58.050	57.430	57.630	46.292	7,997,600
2016-07-29	58.180	58.430	57.920	58.050	46.630	6,914,900
2016-07-28	57.880	58.310	57.740	58.210	46.758	6,830,100
2016-07-27	58.380	58.400	57.670	57.850	46.469	6,551,800
2016-07-26	58.580	58.840	58.200	58.310	46.839	10,106,700
2016-07-25	57.720	58.090	57.500	57.950	46.549	10,486,000
2016-07-22	57.600	58.240	57.200	57.900	46.509	23,899,300

← NewerPage 43 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.