Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	80.600	80.750	79.710	79.940	31.018	6,721,200
2013-12-05	79.560	80.250	79.330	79.720	30.933	6,569,200
2013-12-04	80.390	80.720	79.440	79.500	30.847	10,204,600
2013-12-03	80.740	81.160	80.290	80.550	31.255	7,893,200
2013-12-02	81.490	81.690	80.910	81.070	31.457	5,773,200
2013-11-29	81.850	82.370	81.370	81.460	31.608	4,387,200
2013-11-27	81.390	81.910	81.200	81.620	31.670	4,752,000
2013-11-26	80.860	81.650	80.410	81.510	31.627	8,767,800
2013-11-25	81.370	81.480	80.510	80.710	31.317	9,001,200
2013-11-22	81.700	81.700	81.100	81.350	31.565	7,919,200
2013-11-21	79.800	81.650	79.750	81.530	31.635	13,131,800
2013-11-20	80.130	80.250	79.320	79.690	30.921	8,733,800
2013-11-19	80.010	80.920	79.860	79.920	31.010	8,726,000
2013-11-18	81.020	81.340	80.210	80.540	31.251	8,316,400
2013-11-15	81.250	81.450	80.780	81.190	31.503	6,445,400
2013-11-14	81.530	81.540	80.790	81.140	31.484	7,647,600
2013-11-13	79.240	81.500	79.190	81.460	31.608	12,519,000
2013-11-12	80.760	81.050	80.120	80.610	31.278	6,613,000
2013-11-11	81.200	81.420	80.980	80.990	31.325	5,133,600
2013-11-08	79.510	81.250	79.400	81.200	31.406	11,487,800
2013-11-07	81.300	81.350	79.000	79.070	30.582	13,283,200
2013-11-06	82.390	82.500	80.970	81.130	31.379	8,562,200
2013-11-05	80.360	82.340	80.150	81.990	31.712	10,090,200
2013-11-04	80.750	80.780	80.210	80.370	31.085	8,283,800
2013-11-01	81.540	81.540	79.670	80.370	31.085	12,005,200
2013-10-31	78.690	81.620	78.570	81.050	31.348	20,491,600
2013-10-30	80.630	80.850	79.760	80.830	31.263	17,518,800
2013-10-29	79.210	79.620	79.050	79.620	30.795	7,898,400
2013-10-28	80.200	80.430	78.530	78.710	30.443	11,242,800
2013-10-25	79.470	80.000	79.270	79.960	30.927	7,251,800
2013-10-24	79.360	79.440	78.510	79.050	30.575	13,504,600
2013-10-23	80.450	80.850	79.890	80.050	30.961	7,892,200
2013-10-22	79.900	81.080	79.600	80.900	31.290	8,419,600
2013-10-21	79.110	79.910	78.670	79.460	30.733	6,770,200
2013-10-18	79.270	79.670	78.970	79.310	30.675	9,050,000
2013-10-17	77.670	78.850	77.450	78.740	30.455	6,551,000
2013-10-16	77.200	78.220	76.890	78.040	30.184	10,104,000
2013-10-15	77.830	77.900	76.600	76.710	29.669	8,135,200
2013-10-14	77.540	78.320	77.250	78.100	30.207	5,986,600
2013-10-11	77.220	77.840	76.880	77.820	30.099	5,530,400
2013-10-10	76.290	77.310	76.130	77.120	29.828	6,625,800
2013-10-09	75.390	75.800	74.450	75.260	29.109	9,482,000
2013-10-08	77.110	78.030	75.440	75.530	29.213	12,637,800
2013-10-07	76.600	77.390	76.410	76.860	29.728	5,106,800
2013-10-04	76.800	77.460	76.510	77.400	29.936	5,226,600
2013-10-03	76.960	77.460	76.320	76.870	29.731	8,266,400
2013-10-02	76.590	77.230	76.210	77.190	29.855	6,088,400
2013-10-01	76.980	77.340	76.560	77.160	29.844	5,205,200
2013-09-30	76.500	77.080	76.050	76.970	29.770	8,861,200
2013-09-27	76.910	77.480	76.400	77.330	29.909	6,200,200
2013-09-26	76.640	77.280	76.320	77.180	29.851	4,988,800
2013-09-25	76.840	77.010	76.070	76.340	29.526	7,251,800
2013-09-24	75.530	77.310	75.480	76.550	29.608	7,736,000
2013-09-23	76.110	76.380	75.070	75.360	29.147	6,783,800
2013-09-20	76.260	77.000	76.070	76.120	29.441	9,635,400
2013-09-19	77.520	77.840	76.300	76.350	29.530	8,041,600
2013-09-18	75.880	77.620	75.550	77.330	29.909	9,487,000
2013-09-17	75.260	76.240	75.170	76.040	29.410	6,660,600
2013-09-16	76.570	76.600	74.860	75.240	29.101	8,708,400
2013-09-13	75.590	75.700	74.650	75.570	29.229	5,767,400

← NewerPage 55 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.