Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	57.330	57.360	56.510	57.200	45.490	7,782,000
2015-08-06	59.130	59.200	57.090	57.230	45.514	11,064,500
2015-08-05	59.150	59.320	58.830	59.010	46.930	7,349,100
2015-08-04	58.250	58.720	58.030	58.700	46.683	9,113,100
2015-08-03	58.620	58.960	58.040	58.190	46.150	7,664,000
2015-07-31	58.440	58.440	57.730	57.930	45.944	6,519,500
2015-07-30	57.300	58.150	57.010	58.060	46.047	7,337,900
2015-07-29	57.380	57.800	57.140	57.510	45.611	8,470,500
2015-07-28	57.390	57.400	56.560	57.140	45.318	8,689,200
2015-07-27	57.210	57.470	56.850	56.980	45.191	8,993,500
2015-07-24	59.120	59.310	57.150	57.290	45.437	14,559,700
2015-07-23	56.980	57.000	56.160	56.560	44.858	12,439,200
2015-07-22	56.430	56.870	56.250	56.690	44.961	6,876,100
2015-07-21	56.380	56.470	55.780	56.200	44.572	6,717,500
2015-07-20	55.730	56.740	55.700	56.210	44.580	8,029,600
2015-07-17	55.900	55.900	55.370	55.690	44.168	8,715,400
2015-07-16	56.060	56.160	55.660	55.740	44.207	7,305,500
2015-07-15	55.920	55.950	55.290	55.340	43.890	8,212,600
2015-07-14	55.960	56.060	55.520	55.750	44.215	7,028,000
2015-07-13	55.000	55.890	54.900	55.700	44.176	7,477,200
2015-07-10	54.540	54.730	54.180	54.570	43.279	8,087,800
2015-07-09	54.070	54.500	53.880	54.050	42.867	7,681,000
2015-07-08	53.860	54.020	53.310	53.390	42.344	8,139,300
2015-07-07	54.290	54.540	53.360	54.380	43.129	9,462,300
2015-07-06	53.640	54.410	53.630	54.310	43.073	5,396,400
2015-07-02	54.030	54.700	53.950	54.240	43.018	5,684,700
2015-07-01	53.860	54.210	53.600	53.890	42.740	6,107,700
2015-06-30	54.150	54.300	53.140	53.620	42.526	9,794,000
2015-06-29	53.870	54.390	53.510	53.550	42.470	6,534,100
2015-06-26	54.460	54.750	54.300	54.620	43.319	6,637,200
2015-06-25	54.090	54.450	54.000	54.070	42.883	5,389,900
2015-06-24	53.750	53.970	53.520	53.710	42.597	5,525,000
2015-06-23	54.040	54.180	53.720	54.120	42.922	5,679,000
2015-06-22	54.330	54.430	53.880	53.900	42.748	7,100,700
2015-06-19	54.080	54.440	53.840	53.930	42.772	10,609,700
2015-06-18	53.500	54.280	53.400	54.110	42.915	10,711,000
2015-06-17	53.090	53.470	52.720	53.240	42.225	6,735,300
2015-06-16	52.270	53.140	52.200	52.970	42.010	6,106,500
2015-06-15	52.230	52.460	52.010	52.270	41.455	5,555,000
2015-06-12	52.410	52.740	52.160	52.630	41.741	5,236,700
2015-06-11	52.810	53.000	52.440	52.490	41.630	6,030,200
2015-06-10	51.800	52.860	51.660	52.690	41.788	8,003,600
2015-06-09	51.350	51.700	51.100	51.540	40.876	5,034,000
2015-06-08	52.000	52.230	51.490	51.530	40.868	6,320,200
2015-06-05	51.570	52.440	51.270	52.190	41.392	7,123,200
2015-06-04	51.870	52.180	51.570	51.720	41.019	6,230,800
2015-06-03	52.000	52.270	51.670	52.120	41.336	5,522,700
2015-06-02	51.980	52.300	51.660	51.730	41.027	7,877,800
2015-06-01	51.960	52.460	51.670	52.220	41.416	7,075,100
2015-05-29	51.950	52.230	51.450	51.960	41.209	9,399,100
2015-05-28	51.840	51.940	51.450	51.810	41.090	5,874,400
2015-05-27	51.040	51.700	50.910	51.590	40.916	6,213,600
2015-05-26	51.380	51.780	50.660	50.840	40.321	7,369,900
2015-05-22	51.330	51.650	51.210	51.480	40.829	5,857,700
2015-05-21	50.940	51.450	50.780	51.330	40.710	5,084,000
2015-05-20	51.310	51.440	50.430	51.030	40.472	5,644,700
2015-05-19	51.480	51.720	50.960	51.420	40.781	6,976,100
2015-05-18	50.650	51.290	50.560	51.180	40.591	8,999,800
2015-05-15	50.790	50.850	50.390	50.800	40.289	6,016,700
2015-05-14	49.980	50.590	49.670	50.560	40.099	7,339,700

← NewerPage 48 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.