Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-19	77.440	78.080	77.400	77.820	30.650	5,231,200
2014-11-18	77.630	78.000	77.320	77.570	30.551	5,755,600
2014-11-17	77.940	78.470	77.650	77.830	30.654	5,899,000
2014-11-14	78.080	78.300	77.730	78.120	30.768	6,039,200
2014-11-13	78.190	78.480	77.410	77.890	30.677	6,842,200
2014-11-12	77.410	78.010	77.270	77.850	30.662	5,312,200
2014-11-11	77.830	78.200	77.250	77.730	30.614	5,198,200
2014-11-10	77.640	77.900	77.170	77.650	30.583	6,555,400
2014-11-07	77.640	78.090	77.210	77.790	30.512	8,249,000
2014-11-06	76.970	77.550	76.660	77.450	30.379	6,167,200
2014-11-05	77.010	77.390	76.590	76.660	30.069	7,403,400
2014-11-04	75.610	76.940	75.500	76.710	30.088	10,420,000
2014-11-03	75.970	76.270	75.470	76.100	29.849	10,607,000
2014-10-31	75.250	76.740	74.920	75.560	29.637	35,890,000
2014-10-30	76.180	77.450	76.110	77.320	30.328	13,389,000
2014-10-29	77.100	77.670	76.220	76.540	30.022	8,795,000
2014-10-28	76.340	77.070	75.880	77.050	30.222	8,151,000
2014-10-27	76.010	76.380	75.820	75.970	29.798	5,783,400
2014-10-24	74.900	75.910	74.350	75.810	29.735	7,358,400
2014-10-23	75.150	75.510	74.760	74.840	29.355	6,837,800
2014-10-22	74.480	74.990	74.160	74.600	29.261	6,469,600
2014-10-21	75.000	75.190	74.140	74.360	29.167	12,296,600
2014-10-20	73.610	74.750	73.410	74.700	29.300	7,945,200
2014-10-17	73.350	73.910	72.880	73.540	28.845	9,580,600
2014-10-16	71.180	72.870	70.770	72.640	28.492	9,738,000
2014-10-15	72.030	72.930	71.270	72.380	28.390	13,621,800
2014-10-14	72.410	73.580	72.210	72.740	28.531	10,995,000
2014-10-13	74.210	74.440	72.010	72.190	28.315	12,428,600
2014-10-10	74.260	75.790	74.100	74.460	29.206	10,495,400
2014-10-09	75.040	75.820	74.360	74.480	29.214	9,342,800
2014-10-08	74.240	75.420	73.630	75.260	29.520	6,713,400
2014-10-07	74.900	75.050	74.020	74.050	29.045	6,383,400
2014-10-06	76.020	76.230	75.100	75.150	29.476	5,208,000
2014-10-03	74.800	76.100	74.770	75.890	29.767	8,229,000
2014-10-02	74.410	75.000	73.780	74.450	29.202	8,573,600
2014-10-01	75.680	75.910	74.410	74.610	29.265	8,119,000
2014-09-30	75.560	75.850	75.020	75.460	29.598	7,799,600
2014-09-29	74.550	75.520	74.450	75.270	29.523	6,366,400
2014-09-26	74.000	75.230	73.940	75.170	29.484	7,659,600
2014-09-25	75.180	75.280	74.090	74.120	29.072	8,010,800
2014-09-24	74.530	75.430	74.350	75.320	29.543	8,586,200
2014-09-23	74.290	74.880	73.780	73.960	29.010	7,739,000
2014-09-22	76.050	76.050	74.330	74.600	29.261	7,859,600
2014-09-19	75.970	76.330	75.770	76.070	29.837	12,040,800
2014-09-18	75.590	75.890	75.000	75.730	29.704	8,027,600
2014-09-17	75.340	75.820	75.110	75.340	29.551	7,475,800
2014-09-16	74.840	75.450	74.530	75.090	29.453	8,040,200
2014-09-15	75.260	75.340	74.390	74.920	29.386	10,845,800
2014-09-12	75.830	76.070	74.940	75.470	29.602	14,614,800
2014-09-11	76.980	77.000	76.080	76.120	29.857	9,353,400
2014-09-10	77.010	77.400	76.750	77.210	30.284	5,918,600
2014-09-09	77.450	77.750	76.980	77.120	30.249	5,114,600
2014-09-08	77.760	77.960	77.330	77.670	30.465	4,492,800
2014-09-05	77.010	77.970	76.810	77.950	30.575	8,026,600
2014-09-04	76.800	77.370	76.760	77.160	30.265	5,741,000
2014-09-03	77.560	77.930	76.700	76.790	30.120	6,796,800
2014-09-02	77.700	77.980	77.160	77.480	30.390	6,196,200
2014-08-29	78.070	78.100	77.520	77.810	30.520	4,657,400
2014-08-28	77.790	78.030	77.510	77.810	30.520	3,956,800
2014-08-27	77.910	78.270	77.660	77.920	30.563	4,903,600

← NewerPage 51 of 79 · 4,735 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.