Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	59.780	60.880	59.640	60.770	48.486	13,224,400
2016-01-28	58.290	59.420	58.000	59.290	47.305	11,832,400
2016-01-27	58.870	58.960	57.260	57.630	45.981	12,491,300
2016-01-26	57.920	58.870	57.800	58.610	46.763	8,898,100
2016-01-25	59.360	59.380	57.610	57.710	46.044	13,554,300
2016-01-22	57.550	59.400	57.410	59.170	47.209	32,820,200
2016-01-21	57.840	59.380	57.670	59.030	47.098	20,888,500
2016-01-20	57.570	57.960	54.940	56.920	45.414	22,786,400
2016-01-19	58.670	59.390	58.120	58.550	46.715	12,289,000
2016-01-15	57.070	58.390	56.750	58.000	46.276	15,246,100
2016-01-14	57.510	59.430	56.920	58.980	47.058	11,444,100
2016-01-13	59.800	60.000	57.800	57.870	46.172	11,303,600
2016-01-12	58.390	59.530	58.180	59.460	47.441	12,375,800
2016-01-11	57.000	58.120	56.780	57.820	46.132	10,757,300
2016-01-08	57.410	57.730	56.530	56.630	45.183	10,427,000
2016-01-07	56.880	57.910	56.160	56.690	45.231	11,140,900
2016-01-06	57.700	58.530	57.640	58.130	46.380	8,266,300
2016-01-05	58.790	58.790	57.980	58.650	46.794	9,617,800
2016-01-04	58.770	58.830	57.600	58.260	46.483	13,521,500
2015-12-31	60.650	60.810	60.020	60.030	47.896	4,960,900
2015-12-30	61.220	61.400	60.750	60.820	48.526	3,973,900
2015-12-29	60.460	61.320	60.350	61.130	48.773	5,477,300
2015-12-28	60.020	60.330	59.580	60.190	48.023	4,437,200
2015-12-24	60.370	60.510	60.170	60.320	48.127	2,204,300
2015-12-23	60.260	60.370	59.960	60.340	48.143	4,510,200
2015-12-22	59.940	60.070	59.280	59.990	47.864	6,501,400
2015-12-21	58.890	59.620	58.660	59.540	47.505	7,187,500
2015-12-18	59.200	59.500	58.270	58.620	46.771	18,099,500
2015-12-17	60.660	60.830	59.470	59.520	47.489	9,079,400
2015-12-16	60.320	60.500	59.510	60.350	48.151	9,281,800
2015-12-15	60.550	60.680	59.970	59.980	47.856	7,842,100
2015-12-14	60.040	60.140	58.610	59.920	47.808	13,406,100
2015-12-11	60.860	61.190	59.600	59.820	47.728	11,489,300
2015-12-10	61.130	62.140	61.010	61.870	49.364	6,623,900
2015-12-09	61.710	62.540	60.820	61.180	48.813	8,541,600
2015-12-08	61.690	62.430	61.520	62.160	49.595	6,664,900
2015-12-07	61.750	61.950	61.440	61.890	49.380	5,967,800
2015-12-04	59.860	61.870	59.600	61.750	49.268	9,100,600
2015-12-03	61.370	61.450	59.150	59.550	47.513	12,056,100
2015-12-02	61.630	61.710	61.120	61.220	48.845	6,587,500
2015-12-01	61.080	61.680	60.510	61.370	48.965	10,910,800
2015-11-30	62.100	62.290	61.200	61.390	48.981	9,863,800
2015-11-27	62.190	62.380	61.930	62.180	49.611	2,447,900
2015-11-25	62.050	62.500	62.000	62.190	49.619	4,549,900
2015-11-24	62.060	62.370	61.220	61.960	49.435	7,908,200
2015-11-23	62.140	63.190	62.100	62.640	49.978	8,493,500
2015-11-20	61.960	62.150	61.580	61.990	49.459	8,302,500
2015-11-19	61.800	61.930	61.390	61.460	49.036	5,154,400
2015-11-18	60.660	61.870	60.330	61.800	49.308	7,215,300
2015-11-17	60.950	61.560	60.440	60.550	48.310	6,695,300
2015-11-16	59.500	60.690	59.500	60.680	48.414	8,096,600
2015-11-13	60.890	61.350	59.610	59.740	47.664	8,821,600
2015-11-12	61.340	61.650	60.750	61.070	48.725	6,793,800
2015-11-11	62.550	62.570	61.810	61.870	49.364	4,437,300
2015-11-10	61.540	62.320	61.210	62.180	49.611	6,689,000
2015-11-09	61.750	61.970	60.860	61.340	48.941	6,838,300
2015-11-06	62.050	62.240	61.610	61.970	49.284	6,616,300
2015-11-05	62.170	62.460	62.010	62.280	49.530	6,145,000
2015-11-04	63.040	63.040	61.340	61.960	49.276	9,085,100
2015-11-03	62.000	62.980	61.650	62.800	49.944	8,847,700

← NewerPage 46 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.