Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	57.620	57.670	57.040	57.600	46.268	16,151,700
2016-07-20	57.000	57.660	56.710	57.540	46.220	9,446,400
2016-07-19	56.850	57.140	56.550	56.760	45.594	8,719,800
2016-07-18	57.590	57.590	56.850	56.920	45.722	7,614,600
2016-07-15	57.690	57.740	57.130	57.410	46.116	8,494,000
2016-07-14	57.000	57.680	56.970	57.590	46.260	11,353,600
2016-07-13	56.800	57.260	56.350	56.480	45.369	12,183,600
2016-07-12	56.650	57.600	56.510	57.480	46.172	10,998,500
2016-07-11	56.800	56.920	56.060	56.320	45.240	10,394,400
2016-07-08	56.920	57.000	56.360	56.510	45.393	12,655,500
2016-07-07	56.660	57.000	56.470	56.910	45.714	6,813,300
2016-07-06	56.520	57.110	56.320	56.750	45.585	8,474,200
2016-07-05	56.810	56.960	56.550	56.770	45.602	7,274,200
2016-07-01	57.040	57.360	56.850	56.990	45.778	8,330,300
2016-06-30	56.810	57.190	56.520	57.120	45.883	10,215,200
2016-06-29	55.420	56.950	55.360	56.740	45.577	11,103,800
2016-06-28	54.100	54.900	53.950	54.850	44.059	8,417,000
2016-06-27	54.200	54.480	53.410	53.690	43.127	11,631,900
2016-06-24	54.050	55.570	54.010	54.680	43.923	14,654,700
2016-06-23	55.980	56.200	55.900	56.130	45.087	5,569,400
2016-06-22	55.880	55.980	55.490	55.610	44.670	7,215,400
2016-06-21	55.520	56.030	55.450	55.810	44.830	7,445,100
2016-06-20	55.770	56.280	55.380	55.380	44.485	7,286,700
2016-06-17	55.610	55.620	55.040	55.310	44.429	9,503,000
2016-06-16	54.900	55.590	54.410	55.530	44.605	7,968,000
2016-06-15	55.640	56.090	55.270	55.350	44.461	7,447,300
2016-06-14	55.050	55.580	55.010	55.570	44.638	8,036,500
2016-06-13	54.790	55.600	54.760	55.040	44.212	7,908,400
2016-06-10	54.920	55.200	54.500	54.870	44.075	8,118,700
2016-06-09	55.150	55.610	55.060	55.580	44.646	5,927,900
2016-06-08	55.500	55.500	54.900	55.220	44.356	7,623,900
2016-06-07	55.650	56.100	55.280	55.300	44.421	7,173,100
2016-06-06	54.720	55.870	54.690	55.590	44.654	9,900,900
2016-06-03	54.710	55.080	54.400	54.610	43.866	6,649,200
2016-06-02	54.900	55.000	54.460	54.620	43.875	8,307,500
2016-06-01	54.760	55.490	54.720	54.820	44.035	8,761,600
2016-05-31	55.500	55.500	54.700	54.890	44.091	12,044,000
2016-05-27	55.360	55.550	55.100	55.150	44.300	6,631,100
2016-05-26	55.550	55.870	54.950	55.290	44.413	9,451,700
2016-05-25	55.200	55.460	54.950	55.150	44.300	8,115,500
2016-05-24	54.740	55.620	54.680	55.440	44.533	7,748,700
2016-05-23	54.620	54.820	54.290	54.600	43.858	7,352,100
2016-05-20	54.880	55.370	54.580	54.620	43.875	8,430,800
2016-05-19	54.430	54.620	54.190	54.550	43.818	7,582,800
2016-05-18	54.760	55.170	54.380	54.800	44.019	7,455,200
2016-05-17	55.380	55.640	54.510	54.880	44.083	10,530,000
2016-05-16	55.700	55.770	55.200	55.530	44.605	9,536,200
2016-05-13	56.430	56.600	55.730	55.820	44.838	5,466,000
2016-05-12	56.570	56.790	55.820	56.300	45.224	6,870,300
2016-05-11	57.130	57.390	56.090	56.230	45.168	8,118,900
2016-05-10	56.850	57.600	56.710	57.490	46.180	7,931,200
2016-05-09	56.320	56.930	56.230	56.640	45.497	5,976,200
2016-05-06	55.960	56.320	55.380	56.310	45.232	6,378,700
2016-05-05	56.370	56.770	56.010	56.250	45.184	6,215,400
2016-05-04	55.980	56.650	55.800	56.390	45.296	6,508,500
2016-05-03	56.700	57.060	56.140	56.250	45.184	7,854,300
2016-05-02	56.290	57.370	56.110	57.360	45.915	8,616,200
2016-04-29	56.020	56.430	55.290	56.230	45.010	12,133,400
2016-04-28	56.590	57.360	56.320	56.420	45.162	9,196,600
2016-04-27	57.510	57.650	56.620	56.900	45.547	12,390,800

← NewerPage 44 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.