Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	71.830	73.330	71.770	72.690	28.312	13,762,600
2014-03-05	71.990	72.090	70.880	71.300	27.770	9,715,600
2014-03-04	71.430	71.960	71.050	71.660	27.911	12,226,200
2014-03-03	70.010	70.730	70.000	70.470	27.447	12,248,400
2014-02-28	71.540	71.930	70.500	70.960	27.638	22,464,800
2014-02-27	71.620	72.240	71.430	72.190	28.117	11,288,200
2014-02-26	70.800	72.220	69.950	71.780	27.957	19,129,200
2014-02-25	72.500	72.660	70.550	70.550	27.478	18,618,400
2014-02-24	72.660	72.880	72.020	72.560	28.261	11,933,800
2014-02-21	73.780	73.860	72.520	72.560	28.261	11,288,200
2014-02-20	73.400	73.710	72.480	73.550	28.647	8,552,600
2014-02-19	73.840	74.280	73.230	73.320	28.557	9,770,600
2014-02-18	74.990	75.000	73.940	73.970	28.810	10,923,400
2014-02-14	74.350	75.090	74.010	75.030	29.223	8,241,000
2014-02-13	73.560	74.690	73.390	74.690	29.091	8,447,800
2014-02-12	74.490	75.060	73.700	73.910	28.787	9,956,600
2014-02-11	74.870	75.190	73.790	74.500	29.017	16,124,000
2014-02-10	74.310	75.180	74.310	74.800	29.134	12,944,600
2014-02-07	73.610	74.490	72.690	74.040	28.838	14,657,600
2014-02-06	70.660	72.800	70.560	72.360	28.183	13,818,400
2014-02-05	70.090	70.740	69.610	70.490	27.455	10,956,000
2014-02-04	70.000	71.200	69.370	70.650	27.517	20,440,800
2014-02-03	71.000	71.510	68.670	68.970	26.762	20,311,000
2014-01-31	70.890	71.940	70.870	71.120	27.596	12,256,600
2014-01-30	72.280	72.430	71.310	71.910	27.902	15,179,800
2014-01-29	73.500	73.660	71.460	71.560	27.767	15,959,800
2014-01-28	74.570	74.800	73.670	73.890	28.671	11,091,600
2014-01-27	75.230	75.230	74.020	74.210	28.795	18,207,200
2014-01-24	74.730	76.160	74.110	74.980	29.094	33,049,000
2014-01-23	73.480	73.730	71.680	73.390	28.477	29,936,000
2014-01-22	73.950	74.200	73.540	73.600	28.558	13,969,400
2014-01-21	75.050	75.070	73.260	73.650	28.577	18,774,600
2014-01-17	75.000	75.460	74.670	74.900	29.062	12,937,400
2014-01-16	75.820	76.190	75.130	75.290	29.214	9,072,600
2014-01-15	75.540	76.330	75.410	76.190	29.563	8,660,200
2014-01-14	75.120	76.360	74.750	75.460	29.280	18,653,200
2014-01-13	77.380	77.390	74.760	75.120	29.148	14,644,800
2014-01-10	77.560	77.990	76.950	77.670	30.137	6,467,000
2014-01-09	78.070	78.100	76.800	77.600	30.110	8,361,200
2014-01-08	77.280	78.150	77.190	78.030	30.277	10,178,800
2014-01-07	76.650	77.410	76.470	77.210	29.959	8,162,200
2014-01-06	76.900	77.350	76.010	76.170	29.555	10,585,400
2014-01-03	77.300	77.770	76.940	76.950	29.858	6,545,000
2014-01-02	78.070	78.270	77.010	77.170	29.943	8,487,200
2013-12-31	78.430	78.780	78.010	78.390	30.417	6,016,200
2013-12-30	78.790	78.830	77.860	78.550	30.479	4,733,400
2013-12-27	79.290	79.300	78.460	78.570	30.487	4,505,000
2013-12-26	78.730	79.030	78.440	78.880	30.607	4,391,400
2013-12-24	78.100	78.750	77.950	78.570	30.487	3,896,600
2013-12-23	77.970	78.340	77.350	78.320	30.390	7,621,600
2013-12-20	77.520	77.980	77.240	77.660	30.133	12,707,400
2013-12-19	78.240	78.500	77.020	77.150	29.936	11,402,200
2013-12-18	76.130	77.690	76.100	77.680	30.141	10,252,000
2013-12-17	76.580	76.580	75.910	76.090	29.524	7,003,600
2013-12-16	76.030	76.980	75.910	76.460	29.668	9,345,400
2013-12-13	76.830	76.930	76.090	76.350	29.625	8,041,000
2013-12-12	76.280	77.090	76.000	76.480	29.676	9,651,000
2013-12-11	77.600	78.000	76.290	76.400	29.645	15,752,000
2013-12-10	78.990	79.070	76.680	77.380	30.025	26,320,600
2013-12-09	80.260	80.460	79.610	79.730	30.937	7,920,600

← NewerPage 54 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.