Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	91.770	92.240	91.260	92.030	36.379	6,387,000
2015-02-13	91.990	91.990	90.910	91.580	36.201	6,109,600
2015-02-12	91.090	91.940	90.090	91.830	36.300	7,197,600
2015-02-11	91.160	91.790	90.710	90.790	35.889	6,467,000
2015-02-10	89.370	91.380	89.330	91.180	36.043	12,469,600
2015-02-09	88.510	89.210	88.140	88.820	35.110	6,911,600
2015-02-06	89.500	89.680	88.680	89.000	35.181	7,835,400
2015-02-05	88.710	89.770	88.710	89.640	35.434	7,598,600
2015-02-04	88.000	89.430	87.990	88.700	35.062	11,496,600
2015-02-03	87.980	88.490	86.930	88.490	34.979	9,252,400
2015-02-02	87.680	88.090	85.860	87.990	34.655	13,638,800
2015-01-30	88.580	88.940	87.390	87.530	34.474	10,070,400
2015-01-29	88.010	89.300	87.570	89.050	35.073	12,475,800
2015-01-28	88.700	89.590	87.490	87.570	34.490	11,963,200
2015-01-27	87.780	89.210	87.450	88.340	34.793	10,994,200
2015-01-26	88.090	88.500	87.410	88.120	34.706	14,098,600
2015-01-23	86.500	88.700	86.440	88.220	34.746	38,107,200
2015-01-22	81.360	82.840	80.890	82.740	32.587	23,913,000
2015-01-21	81.050	81.630	80.530	81.290	32.016	10,844,200
2015-01-20	80.800	81.470	80.330	81.220	31.989	10,738,400
2015-01-16	79.260	80.780	79.000	80.610	31.749	9,015,600
2015-01-15	80.600	80.900	79.190	79.580	31.343	8,126,600
2015-01-14	80.050	80.780	79.610	80.420	31.674	9,295,000
2015-01-13	81.480	82.140	80.130	80.870	31.851	11,040,800
2015-01-12	80.290	80.830	79.820	80.230	31.599	10,021,400
2015-01-09	80.990	81.510	79.120	79.790	31.426	27,556,800
2015-01-08	82.330	83.300	82.020	82.490	32.489	13,170,600
2015-01-07	79.750	81.230	79.400	81.180	31.973	9,732,600
2015-01-06	80.340	80.390	78.560	79.230	31.205	7,664,400
2015-01-05	80.140	80.670	79.490	79.880	31.461	11,623,800
2015-01-02	82.130	82.980	80.890	81.440	32.075	6,886,000
2014-12-31	82.190	83.330	82.000	82.050	32.316	7,625,400
2014-12-30	82.070	82.880	81.790	81.790	32.213	5,253,400
2014-12-29	81.660	82.550	81.500	82.380	32.446	4,796,600
2014-12-26	81.430	82.400	81.380	81.830	32.229	4,550,400
2014-12-24	81.470	81.860	81.180	81.270	32.009	2,601,800
2014-12-23	81.500	82.050	81.130	81.430	32.072	8,147,800
2014-12-22	79.850	80.550	79.770	80.540	31.721	7,583,800
2014-12-19	80.200	80.290	79.410	79.440	31.288	17,444,200
2014-12-18	81.550	81.640	79.260	80.030	31.520	17,583,000
2014-12-17	79.130	80.590	78.440	80.440	31.682	10,161,600
2014-12-16	80.490	81.090	79.110	79.130	31.166	13,981,800
2014-12-15	82.270	82.500	80.690	80.890	31.859	16,287,000
2014-12-12	82.740	83.970	82.570	83.250	32.788	9,164,200
2014-12-11	82.900	84.020	82.660	83.120	32.737	10,046,000
2014-12-10	82.900	84.040	82.550	82.660	32.556	10,096,400
2014-12-09	83.070	83.290	82.200	83.030	32.702	8,725,600
2014-12-08	84.200	84.200	83.100	83.800	33.005	11,770,600
2014-12-05	82.500	83.920	82.430	83.570	32.914	14,788,200
2014-12-04	80.600	82.300	80.390	81.310	32.024	13,999,000
2014-12-03	80.420	80.750	80.070	80.470	31.693	11,201,400
2014-12-02	80.690	80.850	80.090	80.370	31.654	7,656,400
2014-12-01	81.000	81.500	80.620	80.850	31.843	8,627,400
2014-11-28	80.430	81.640	80.410	81.210	31.985	6,766,600
2014-11-26	80.120	80.310	79.400	79.700	31.390	6,196,800
2014-11-25	80.560	80.920	80.050	80.210	31.591	8,118,400
2014-11-24	79.900	80.820	79.710	80.520	31.713	9,426,200
2014-11-21	79.130	79.920	78.770	79.760	31.414	14,027,800
2014-11-20	77.660	78.640	77.650	78.200	30.799	6,287,000
2014-11-19	77.440	78.080	77.400	77.820	30.650	5,231,200

← NewerPage 50 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.