Starbucks Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-13 | 49.850 | 50.150 | 49.430 | 49.590 | 39.330 | 4,927,100 |
| 2015-05-12 | 49.150 | 49.990 | 49.000 | 49.710 | 39.425 | 5,868,600 |
| 2015-05-11 | 49.710 | 50.220 | 49.380 | 49.500 | 39.258 | 5,047,200 |
| 2015-05-08 | 49.990 | 50.430 | 49.460 | 49.780 | 39.480 | 6,039,800 |
| 2015-05-07 | 48.740 | 49.550 | 48.720 | 49.350 | 39.139 | 5,681,400 |
| 2015-05-06 | 49.680 | 49.700 | 48.570 | 48.930 | 38.806 | 8,033,500 |
| 2015-05-05 | 49.940 | 50.050 | 49.360 | 49.410 | 39.187 | 10,691,200 |
| 2015-05-04 | 50.300 | 50.930 | 50.270 | 50.450 | 39.885 | 7,493,400 |
| 2015-05-01 | 49.950 | 50.420 | 49.680 | 50.290 | 39.758 | 5,916,500 |
| 2015-04-30 | 50.630 | 50.680 | 49.430 | 49.580 | 39.197 | 8,492,000 |
| 2015-04-29 | 50.420 | 50.950 | 50.200 | 50.650 | 40.043 | 7,162,000 |
| 2015-04-28 | 50.600 | 50.800 | 49.980 | 50.610 | 40.011 | 8,882,900 |
| 2015-04-27 | 51.810 | 51.940 | 50.760 | 50.870 | 40.217 | 11,222,600 |
| 2015-04-24 | 51.320 | 52.090 | 50.620 | 51.840 | 40.984 | 22,284,900 |
| 2015-04-23 | 48.550 | 49.700 | 48.280 | 49.430 | 39.079 | 15,866,100 |
| 2015-04-22 | 48.500 | 48.600 | 47.980 | 48.340 | 38.217 | 7,248,100 |
| 2015-04-21 | 48.350 | 48.480 | 48.020 | 48.370 | 38.241 | 6,213,400 |
| 2015-04-20 | 47.900 | 48.120 | 47.700 | 47.970 | 37.924 | 4,868,400 |
| 2015-04-17 | 47.900 | 48.000 | 47.390 | 47.620 | 37.648 | 7,539,900 |
| 2015-04-16 | 48.230 | 48.480 | 48.160 | 48.250 | 38.146 | 5,312,500 |
| 2015-04-15 | 48.810 | 48.810 | 48.130 | 48.140 | 38.059 | 5,162,200 |
| 2015-04-14 | 48.520 | 48.710 | 47.970 | 48.300 | 38.185 | 5,952,400 |
| 2015-04-13 | 48.560 | 48.890 | 48.380 | 48.500 | 38.343 | 8,171,000 |
| 2015-04-10 | 48.600 | 48.600 | 47.880 | 48.170 | 38.082 | 6,643,100 |
| 2015-04-09 | 47.650 | 47.990 | 47.250 | 47.960 | 37.916 | 7,109,600 |
| 2015-04-08 | 93.840 | 95.280 | 93.840 | 95.230 | 37.644 | 6,827,800 |
| 2015-04-07 | 94.410 | 94.960 | 93.960 | 94.070 | 37.185 | 5,354,600 |
| 2015-04-06 | 93.850 | 94.800 | 93.450 | 94.520 | 37.363 | 6,058,800 |
| 2015-04-02 | 93.420 | 94.640 | 93.220 | 94.390 | 37.312 | 8,863,000 |
| 2015-04-01 | 94.280 | 94.500 | 92.560 | 93.020 | 36.770 | 14,125,400 |
| 2015-03-31 | 95.670 | 96.200 | 94.690 | 94.700 | 37.434 | 8,717,800 |
| 2015-03-30 | 96.040 | 96.500 | 95.500 | 95.980 | 37.940 | 6,830,200 |
| 2015-03-27 | 95.000 | 95.950 | 94.750 | 95.070 | 37.580 | 7,993,400 |
| 2015-03-26 | 95.350 | 95.750 | 93.660 | 95.080 | 37.584 | 10,344,400 |
| 2015-03-25 | 98.140 | 98.480 | 95.770 | 95.770 | 37.857 | 9,907,200 |
| 2015-03-24 | 97.110 | 98.330 | 96.760 | 97.920 | 38.707 | 7,718,400 |
| 2015-03-23 | 97.880 | 97.900 | 96.710 | 97.370 | 38.490 | 7,986,000 |
| 2015-03-20 | 98.490 | 98.900 | 97.010 | 97.460 | 38.525 | 17,360,600 |
| 2015-03-19 | 96.760 | 99.200 | 96.380 | 97.760 | 38.644 | 22,020,600 |
| 2015-03-18 | 94.000 | 96.570 | 93.350 | 95.840 | 37.885 | 15,430,000 |
| 2015-03-17 | 93.760 | 94.480 | 93.600 | 94.390 | 37.312 | 5,508,800 |
| 2015-03-16 | 94.000 | 94.620 | 93.740 | 94.050 | 37.177 | 6,772,600 |
| 2015-03-13 | 92.680 | 94.370 | 92.680 | 93.290 | 36.877 | 5,835,200 |
| 2015-03-12 | 91.970 | 93.530 | 91.840 | 93.380 | 36.912 | 7,295,400 |
| 2015-03-11 | 92.120 | 92.980 | 91.220 | 91.420 | 36.138 | 8,185,800 |
| 2015-03-10 | 92.160 | 92.910 | 91.770 | 92.180 | 36.438 | 6,077,000 |
| 2015-03-09 | 92.390 | 93.130 | 92.090 | 93.040 | 36.778 | 5,984,800 |
| 2015-03-06 | 93.300 | 93.700 | 91.880 | 92.220 | 36.454 | 6,814,400 |
| 2015-03-05 | 93.280 | 93.960 | 93.060 | 93.630 | 37.011 | 5,848,400 |
| 2015-03-04 | 93.810 | 94.190 | 92.010 | 93.060 | 36.786 | 7,774,600 |
| 2015-03-03 | 94.100 | 94.210 | 93.200 | 94.000 | 37.157 | 7,578,400 |
| 2015-03-02 | 93.330 | 94.550 | 93.330 | 94.230 | 37.248 | 7,947,000 |
| 2015-02-27 | 94.790 | 94.800 | 93.270 | 93.490 | 36.956 | 8,658,400 |
| 2015-02-26 | 94.300 | 94.820 | 94.080 | 94.550 | 37.375 | 6,816,400 |
| 2015-02-25 | 93.300 | 94.830 | 93.250 | 94.260 | 37.260 | 8,119,600 |
| 2015-02-24 | 93.260 | 93.990 | 93.160 | 93.450 | 36.940 | 6,337,800 |
| 2015-02-23 | 93.850 | 93.930 | 93.080 | 93.580 | 36.991 | 5,854,600 |
| 2015-02-20 | 93.460 | 93.670 | 92.970 | 93.510 | 36.964 | 6,461,400 |
| 2015-02-19 | 93.150 | 93.780 | 93.010 | 93.170 | 36.829 | 6,109,200 |
| 2015-02-18 | 92.390 | 93.330 | 92.000 | 93.000 | 36.762 | 6,542,000 |
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.
