Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	78.010	78.430	77.760	77.790	30.512	5,501,600
2014-08-25	77.640	78.220	77.510	77.970	30.582	5,698,400
2014-08-22	77.240	77.600	77.050	77.280	30.312	4,538,800
2014-08-21	77.810	78.170	77.390	77.470	30.386	4,812,000
2014-08-20	78.010	78.470	77.740	78.030	30.606	4,668,800
2014-08-19	77.800	78.200	77.600	78.120	30.641	4,907,000
2014-08-18	77.190	77.860	77.180	77.590	30.433	6,830,800
2014-08-15	77.220	77.280	76.370	76.910	30.167	8,090,000
2014-08-14	77.480	77.500	76.160	76.620	30.053	10,892,600
2014-08-13	78.100	78.100	77.130	77.240	30.296	6,935,200
2014-08-12	77.870	78.140	77.520	77.820	30.524	4,723,600
2014-08-11	77.670	78.250	77.650	77.870	30.543	4,513,400
2014-08-08	76.630	77.670	76.510	77.620	30.445	5,957,200
2014-08-07	77.330	77.440	76.560	76.710	30.088	5,428,000
2014-08-06	76.500	77.440	76.270	77.130	30.253	5,935,200
2014-08-05	77.170	77.460	76.430	76.790	30.120	6,694,600
2014-08-04	77.260	77.760	77.030	77.530	30.308	6,282,600
2014-08-01	77.500	77.890	76.580	76.980	30.093	7,797,800
2014-07-31	78.520	78.700	77.520	77.680	30.367	8,146,000
2014-07-30	79.000	79.180	78.520	78.900	30.843	8,911,000
2014-07-29	78.490	79.250	78.410	78.650	30.746	7,936,000
2014-07-28	78.800	79.000	78.170	78.360	30.632	8,013,000
2014-07-25	78.400	79.320	77.900	78.740	30.781	18,974,600
2014-07-24	79.590	80.640	79.150	80.450	31.449	16,129,200
2014-07-23	78.510	79.280	78.400	79.140	30.937	6,439,800
2014-07-22	78.330	79.030	78.200	78.740	30.781	6,457,000
2014-07-21	77.860	77.930	77.170	77.610	30.339	5,021,000
2014-07-18	77.700	78.150	77.250	77.940	30.468	6,744,600
2014-07-17	78.120	78.460	77.120	77.240	30.195	8,446,400
2014-07-16	79.060	79.060	78.310	78.730	30.777	8,615,400
2014-07-15	78.650	79.150	78.460	78.890	30.840	8,305,600
2014-07-14	78.980	78.980	78.420	78.560	30.711	4,562,000
2014-07-11	78.960	78.990	78.140	78.600	30.726	4,239,400
2014-07-10	78.610	79.050	78.190	78.850	30.824	4,720,000
2014-07-09	78.540	79.480	78.360	79.450	31.058	7,782,600
2014-07-08	78.640	78.900	78.250	78.560	30.711	7,802,000
2014-07-07	78.780	79.380	78.610	78.690	30.761	7,443,600
2014-07-03	78.390	79.400	78.140	79.060	30.906	6,662,600
2014-07-02	78.380	78.410	77.910	78.190	30.566	4,785,200
2014-07-01	77.890	78.200	77.600	78.080	30.523	8,061,400
2014-06-30	78.100	78.190	77.080	77.380	30.249	9,610,000
2014-06-27	77.960	78.350	77.790	77.940	30.468	8,669,200
2014-06-26	78.010	78.330	77.470	78.060	30.515	6,983,200
2014-06-25	77.040	78.180	76.960	78.120	30.539	7,813,800
2014-06-24	76.900	77.750	76.540	77.430	30.269	10,912,400
2014-06-23	76.690	77.270	76.190	76.730	29.995	4,779,800
2014-06-20	77.630	77.630	76.410	76.600	29.944	12,436,000
2014-06-19	76.550	77.500	76.460	77.230	30.191	12,555,000
2014-06-18	75.200	75.680	74.600	75.560	29.538	5,786,600
2014-06-17	75.030	75.650	74.990	75.310	29.440	5,778,600
2014-06-16	74.480	75.160	74.460	75.090	29.354	6,759,600
2014-06-13	73.870	74.900	73.530	74.690	29.198	7,708,800
2014-06-12	74.690	74.700	73.730	73.960	28.912	7,193,800
2014-06-11	74.140	74.870	73.850	74.800	29.241	7,510,800
2014-06-10	75.250	75.440	74.320	74.600	29.163	6,641,000
2014-06-09	75.380	75.400	74.650	75.180	29.389	5,701,000
2014-06-06	75.060	75.540	74.800	75.330	29.448	6,204,800
2014-06-05	74.360	75.140	74.200	74.720	29.209	5,187,400
2014-06-04	74.120	74.700	73.640	74.670	29.190	6,495,800
2014-06-03	73.720	74.350	73.580	74.180	28.998	6,764,400

← NewerPage 52 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.