Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	63.010	63.100	62.120	62.240	49.499	8,547,200
2015-10-30	63.690	64.000	62.260	62.570	49.761	16,822,300
2015-10-29	63.420	63.500	61.710	62.500	49.705	14,839,100
2015-10-28	63.110	63.520	62.420	63.510	50.509	9,627,300
2015-10-27	63.370	63.410	62.190	62.710	49.872	8,973,200
2015-10-26	62.980	63.840	62.970	63.430	50.445	9,751,700
2015-10-23	62.110	62.800	61.620	62.610	49.793	8,206,000
2015-10-22	60.960	61.710	60.170	61.490	48.902	9,182,000
2015-10-21	61.070	61.120	60.160	60.530	48.139	6,055,300
2015-10-20	61.220	61.360	60.560	60.880	48.417	6,089,100
2015-10-19	60.130	61.290	59.870	60.970	48.489	8,117,200
2015-10-16	59.960	60.290	59.460	59.930	47.661	12,860,800
2015-10-15	58.950	59.830	58.080	59.690	47.471	9,745,900
2015-10-14	60.000	60.170	58.430	58.820	46.779	8,365,600
2015-10-13	60.340	60.750	60.020	60.160	47.844	6,262,800
2015-10-12	60.350	60.890	60.040	60.540	48.147	6,430,300
2015-10-09	59.470	60.110	59.300	60.070	47.773	7,969,900
2015-10-08	58.780	59.710	58.390	59.460	47.288	6,834,800
2015-10-07	58.620	58.830	57.900	58.780	46.747	8,138,300
2015-10-06	58.820	59.140	58.220	58.690	46.675	5,538,000
2015-10-05	58.490	59.180	58.070	59.040	46.954	8,199,000
2015-10-02	56.990	58.090	56.540	58.080	46.190	9,036,800
2015-10-01	56.990	57.500	55.890	57.480	45.713	8,497,100
2015-09-30	56.400	56.900	55.610	56.840	45.204	9,799,600
2015-09-29	55.850	56.300	54.810	55.720	44.313	9,392,100
2015-09-28	58.010	58.430	55.620	55.770	44.353	11,548,100
2015-09-25	58.920	58.960	57.740	57.990	46.119	10,627,000
2015-09-24	57.380	58.540	57.170	58.370	46.421	10,027,300
2015-09-23	57.160	57.930	57.050	57.790	45.960	6,829,200
2015-09-22	56.850	57.250	56.700	57.120	45.427	8,585,100
2015-09-21	57.200	57.840	56.960	57.540	45.761	6,220,100
2015-09-18	56.490	57.630	56.280	56.840	45.204	16,268,000
2015-09-17	57.320	58.100	57.040	57.280	45.554	7,525,300
2015-09-16	56.830	57.350	56.210	57.260	45.538	6,593,400
2015-09-15	56.430	57.210	56.120	56.910	45.260	6,741,300
2015-09-14	56.540	56.910	56.050	56.290	44.767	5,463,900
2015-09-11	55.190	56.540	55.030	56.530	44.957	8,363,100
2015-09-10	54.340	55.690	54.330	55.370	44.035	8,924,800
2015-09-09	55.900	56.000	54.570	54.690	43.494	8,406,700
2015-09-08	55.310	55.450	54.530	55.210	43.908	8,051,700
2015-09-04	53.870	54.570	53.840	54.280	43.168	6,994,300
2015-09-03	55.720	55.760	54.480	54.690	43.494	7,968,900
2015-09-02	54.500	55.290	53.750	55.260	43.947	9,891,100
2015-09-01	53.000	54.360	52.740	53.500	42.548	13,424,900
2015-08-31	55.190	55.470	54.500	54.710	43.510	7,971,200
2015-08-28	55.700	56.310	55.200	55.630	44.242	7,584,800
2015-08-27	54.760	56.210	54.410	55.950	44.496	15,987,900
2015-08-26	52.990	54.150	51.270	53.960	42.914	15,517,600
2015-08-25	52.960	53.610	51.050	51.090	40.631	19,659,000
2015-08-24	48.050	52.670	42.050	50.340	40.035	27,158,800
2015-08-21	54.720	54.860	52.600	52.840	42.023	20,211,500
2015-08-20	57.000	57.150	55.770	55.810	44.385	7,470,900
2015-08-19	57.580	58.080	57.120	57.590	45.800	6,044,200
2015-08-18	57.960	58.060	57.660	57.830	45.991	5,575,400
2015-08-17	57.000	57.760	56.730	57.740	45.920	5,768,400
2015-08-14	56.950	57.120	56.660	57.100	45.411	4,803,900
2015-08-13	56.520	57.250	56.510	56.850	45.212	6,731,500
2015-08-12	55.690	56.400	54.950	56.380	44.838	10,064,400
2015-08-11	55.790	56.440	55.240	56.350	44.814	8,062,600
2015-08-10	57.290	57.630	55.750	56.270	44.751	12,029,200

← NewerPage 47 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.