Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	73.220	74.060	73.160	73.850	28.869	5,926,200
2014-05-30	73.160	73.500	72.530	73.240	28.631	6,879,200
2014-05-29	73.520	73.560	72.650	73.110	28.580	6,448,000
2014-05-28	73.300	73.570	72.920	73.270	28.643	8,210,000
2014-05-27	72.640	73.780	72.540	73.660	28.795	10,100,400
2014-05-23	72.290	72.510	71.830	71.980	28.138	7,166,400
2014-05-22	70.350	71.770	70.300	71.400	27.912	7,359,600
2014-05-21	70.710	70.750	70.070	70.400	27.521	6,089,200
2014-05-20	70.760	70.900	69.840	70.230	27.454	8,699,800
2014-05-19	70.560	71.120	70.280	71.020	27.763	6,745,000
2014-05-16	70.000	71.040	69.810	70.940	27.732	9,294,800
2014-05-15	70.260	70.330	69.280	69.850	27.306	9,124,600
2014-05-14	71.180	71.200	70.030	70.170	27.431	8,585,000
2014-05-13	70.970	71.340	70.900	71.160	27.818	5,803,000
2014-05-12	70.640	71.240	70.400	71.150	27.814	7,227,200
2014-05-09	69.700	70.310	69.520	70.290	27.478	6,623,200
2014-05-08	69.600	70.500	69.340	69.580	27.200	7,531,400
2014-05-07	69.780	70.000	69.140	69.740	27.263	10,959,800
2014-05-06	70.730	70.830	69.330	69.580	27.200	10,926,800
2014-05-05	70.500	71.060	70.180	70.920	27.622	5,486,400
2014-05-02	71.250	71.530	70.570	70.600	27.498	8,306,400
2014-05-01	70.750	71.200	70.320	71.120	27.700	7,918,400
2014-04-30	70.620	70.760	70.120	70.620	27.505	7,282,400
2014-04-29	71.180	71.450	70.270	70.640	27.513	9,827,200
2014-04-28	71.890	72.020	69.800	70.930	27.626	10,733,600
2014-04-25	72.000	72.250	70.940	71.450	27.829	18,111,400
2014-04-24	71.520	72.040	70.110	71.090	27.689	15,577,000
2014-04-23	71.460	71.470	70.220	70.390	27.416	8,881,600
2014-04-22	70.530	71.280	70.330	71.150	27.712	8,862,600
2014-04-21	70.310	70.600	69.850	70.480	27.451	6,095,600
2014-04-17	70.570	71.390	70.140	70.150	27.322	9,245,800
2014-04-16	69.650	70.880	69.160	70.790	27.572	11,277,400
2014-04-15	69.960	70.100	67.930	68.890	26.832	15,461,800
2014-04-14	69.630	70.040	68.700	69.310	26.995	12,175,400
2014-04-11	69.790	70.130	68.680	68.730	26.769	16,367,200
2014-04-10	72.740	72.740	70.170	70.220	27.350	13,375,400
2014-04-09	71.630	72.680	71.200	72.480	28.230	9,055,600
2014-04-08	70.640	71.690	70.500	71.480	27.840	10,660,800
2014-04-07	71.200	71.380	70.050	70.430	27.431	11,089,800
2014-04-04	73.550	73.890	71.320	71.550	27.868	11,708,600
2014-04-03	73.860	74.340	72.820	73.090	28.467	7,165,400
2014-04-02	74.350	74.370	73.240	73.670	28.693	8,304,400
2014-04-01	73.640	74.980	73.410	74.010	28.826	8,740,800
2014-03-31	73.900	74.400	73.170	73.380	28.580	7,721,800
2014-03-28	73.290	74.060	73.050	73.700	28.705	6,582,800
2014-03-27	73.070	73.960	72.690	73.400	28.588	12,675,600
2014-03-26	74.930	74.990	73.520	73.540	28.643	8,371,200
2014-03-25	76.440	76.510	74.290	74.610	29.060	10,568,200
2014-03-24	76.900	77.110	75.210	75.770	29.511	10,018,800
2014-03-21	78.210	78.640	76.620	76.710	29.877	18,034,400
2014-03-20	76.290	77.130	75.600	76.960	29.975	13,851,400
2014-03-19	75.000	77.330	74.820	75.910	29.566	24,983,200
2014-03-18	74.350	74.840	74.050	74.600	29.056	5,997,600
2014-03-17	74.810	74.990	73.820	74.180	28.892	11,019,800
2014-03-14	74.090	74.890	74.020	74.270	28.927	8,962,600
2014-03-13	75.840	76.420	74.030	74.430	28.989	11,380,800
2014-03-12	74.550	75.660	74.500	75.630	29.457	10,394,600
2014-03-11	73.990	75.410	73.850	75.030	29.223	18,344,400
2014-03-10	73.250	73.640	72.790	73.560	28.651	8,633,800
2014-03-07	72.990	73.100	72.210	73.070	28.460	8,386,000

← NewerPage 53 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.