Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	58.050	58.670	57.560	57.720	46.203	8,839,100
2016-04-25	57.620	57.960	57.580	57.770	46.243	8,428,000
2016-04-22	59.010	59.100	57.030	57.680	46.171	29,836,700
2016-04-21	60.900	61.100	60.480	60.640	48.540	12,799,100
2016-04-20	61.040	61.430	60.850	60.900	48.748	5,558,800
2016-04-19	61.160	61.250	60.480	60.900	48.748	7,283,600
2016-04-18	60.690	61.070	60.360	60.890	48.740	7,228,600
2016-04-15	60.240	60.620	60.010	60.510	48.436	5,965,300
2016-04-14	60.260	60.400	59.910	60.130	48.132	5,157,400
2016-04-13	60.320	61.080	59.750	60.210	48.196	9,898,500
2016-04-12	58.950	59.680	58.370	59.500	47.628	17,565,800
2016-04-11	61.220	61.500	60.780	60.900	48.748	6,103,400
2016-04-08	61.500	61.640	60.700	61.040	48.861	5,064,900
2016-04-07	60.590	61.540	60.540	61.170	48.965	8,239,200
2016-04-06	60.020	60.910	59.910	60.830	48.692	5,667,300
2016-04-05	59.880	60.230	59.440	60.040	48.060	4,994,800
2016-04-04	61.100	61.180	60.080	60.250	48.228	5,799,900
2016-04-01	59.610	61.170	59.410	61.020	48.845	9,401,100
2016-03-31	59.770	60.210	59.680	59.700	47.788	5,622,800
2016-03-30	60.000	60.260	59.510	60.010	48.036	5,723,500
2016-03-29	58.820	59.740	58.820	59.550	47.668	6,031,400
2016-03-28	58.560	59.470	58.400	58.960	47.196	5,791,600
2016-03-24	58.700	58.790	58.280	58.360	46.715	5,948,300
2016-03-23	59.140	59.400	58.690	58.830	47.091	5,794,500
2016-03-22	59.000	59.550	58.570	59.380	47.532	8,246,800
2016-03-21	59.560	59.860	59.020	59.100	47.308	6,487,200
2016-03-18	59.910	60.450	59.430	59.700	47.788	14,313,600
2016-03-17	59.470	59.980	59.370	59.550	47.668	7,734,700
2016-03-16	58.650	59.820	58.650	59.670	47.764	8,069,400
2016-03-15	58.320	59.160	58.170	59.080	47.292	7,428,500
2016-03-14	57.580	58.780	57.500	58.650	46.947	9,053,300
2016-03-11	58.100	58.100	56.570	57.590	46.099	15,497,600
2016-03-10	57.510	57.860	56.920	57.520	46.043	7,014,500
2016-03-09	57.780	57.970	56.790	57.070	45.683	9,734,600
2016-03-08	57.580	58.230	57.260	57.600	46.107	8,127,400
2016-03-07	58.440	58.670	57.310	58.000	46.427	9,199,100
2016-03-04	59.140	59.190	58.230	58.700	46.987	8,344,800
2016-03-03	59.120	59.200	58.200	59.040	47.260	8,261,900
2016-03-02	59.830	60.000	58.830	59.560	47.676	8,856,400
2016-03-01	58.770	60.200	58.500	60.040	48.060	9,183,600
2016-02-29	58.250	59.150	58.100	58.210	46.595	7,645,100
2016-02-26	59.000	59.210	57.920	58.340	46.699	7,473,400
2016-02-25	58.460	58.750	58.000	58.750	47.027	6,262,100
2016-02-24	57.210	58.350	56.280	58.110	46.515	10,780,900
2016-02-23	58.450	58.900	58.000	58.460	46.795	7,064,100
2016-02-22	58.630	58.950	58.170	58.870	47.124	8,390,700
2016-02-19	56.920	57.860	56.520	57.670	46.163	9,033,600
2016-02-18	57.570	57.570	56.670	56.960	45.595	8,494,000
2016-02-17	56.700	57.660	56.160	57.630	46.131	11,955,200
2016-02-16	56.790	56.850	55.980	56.410	45.154	11,594,800
2016-02-12	55.560	56.040	55.040	55.860	44.714	8,680,200
2016-02-11	53.890	55.390	53.550	54.920	43.962	12,106,100
2016-02-10	55.280	56.350	55.010	55.140	44.138	11,663,900
2016-02-09	53.190	55.290	53.170	54.420	43.561	11,605,100
2016-02-08	53.090	54.470	52.630	54.140	43.337	21,457,500
2016-02-05	58.100	58.200	54.250	54.490	43.617	24,529,000
2016-02-04	59.410	59.450	57.990	58.290	46.659	13,944,900
2016-02-03	60.880	61.130	58.500	59.530	47.652	12,254,500
2016-02-02	60.660	60.900	60.180	60.700	48.588	9,407,400
2016-02-01	60.660	61.790	60.270	61.400	48.989	9,529,100

← NewerPage 45 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.