Starbucks Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	75.500	75.910	75.120	75.670	29.267	7,628,600
2013-09-11	74.330	75.500	74.330	75.390	29.159	9,982,400
2013-09-10	72.980	74.320	72.930	74.220	28.706	11,779,000
2013-09-09	71.680	72.490	71.670	72.440	28.018	4,936,800
2013-09-06	72.370	72.650	70.930	71.570	27.681	6,356,600
2013-09-05	72.250	72.760	72.010	72.050	27.867	4,931,200
2013-09-04	71.420	72.270	71.090	72.140	27.902	6,502,200
2013-09-03	71.700	72.140	71.190	71.600	27.693	7,249,400
2013-08-30	71.380	71.400	70.330	70.520	27.275	5,665,000
2013-08-29	70.730	71.840	70.500	71.180	27.531	5,510,000
2013-08-28	70.090	71.320	69.860	70.960	27.446	6,249,800
2013-08-27	70.900	71.370	70.110	70.160	27.136	8,025,200
2013-08-26	72.070	72.210	71.600	71.880	27.801	4,929,400
2013-08-23	72.060	72.190	71.580	71.970	27.836	5,869,800
2013-08-22	71.080	72.260	71.010	71.900	27.809	5,399,600
2013-08-21	70.420	71.400	70.280	70.710	27.349	6,917,000
2013-08-20	70.360	71.030	70.110	70.660	27.330	6,045,000
2013-08-19	70.580	71.300	70.180	70.290	27.186	6,349,200
2013-08-16	70.980	71.390	70.550	70.710	27.349	6,929,800
2013-08-15	71.310	71.350	70.310	70.740	27.360	7,198,800
2013-08-14	72.580	72.580	71.790	71.850	27.790	4,932,000
2013-08-13	73.090	73.090	71.930	72.640	28.095	5,377,800
2013-08-12	72.280	73.130	72.250	72.930	28.207	5,472,400
2013-08-09	72.590	73.230	72.520	72.800	28.157	5,366,400
2013-08-08	72.770	73.400	72.400	72.940	28.211	5,923,800
2013-08-07	72.360	73.150	72.170	72.190	27.921	7,066,000
2013-08-06	73.660	73.850	72.780	72.800	28.157	7,956,000
2013-08-05	74.220	74.270	73.710	73.970	28.529	7,606,200
2013-08-02	73.500	74.270	73.160	74.230	28.629	9,416,800
2013-08-01	72.270	73.730	72.080	73.480	28.340	12,854,600
2013-07-31	72.140	72.500	71.220	71.290	27.495	11,248,400
2013-07-30	72.900	72.980	71.710	71.930	27.742	9,808,800
2013-07-29	72.750	73.080	72.100	72.450	27.942	12,800,800
2013-07-26	72.600	73.520	71.850	73.360	28.293	32,293,400
2013-07-25	66.940	68.300	66.730	68.170	26.292	15,978,400
2013-07-24	68.120	68.430	66.300	66.610	25.690	14,034,200
2013-07-23	69.240	69.320	67.450	67.660	26.095	8,466,200
2013-07-22	69.080	69.210	68.550	69.020	26.619	6,559,800
2013-07-19	68.570	69.110	68.400	68.790	26.531	7,197,000
2013-07-18	68.450	69.010	68.040	68.480	26.411	8,537,800
2013-07-17	69.740	69.820	67.890	68.200	26.303	12,147,400
2013-07-16	69.640	69.720	69.080	69.520	26.812	6,068,200
2013-07-15	69.690	69.900	69.530	69.660	26.866	6,180,600
2013-07-12	69.240	69.720	68.780	69.720	26.889	9,706,600
2013-07-11	68.680	69.520	68.350	69.340	26.743	8,385,800
2013-07-10	67.870	68.120	67.450	68.100	26.265	8,090,800
2013-07-09	68.900	69.000	67.990	68.130	26.276	7,460,000
2013-07-08	67.940	68.820	67.880	68.290	26.338	8,030,000
2013-07-05	67.870	68.000	66.900	67.720	26.118	5,189,400
2013-07-03	66.430	67.680	66.400	67.300	25.956	5,616,400
2013-07-02	66.240	67.200	66.080	66.790	25.759	6,765,600
2013-07-01	66.090	66.490	65.820	66.240	25.547	6,692,200
2013-06-28	65.510	66.250	65.400	65.510	25.266	10,836,600
2013-06-27	66.270	66.500	65.650	65.690	25.335	6,296,000
2013-06-26	65.370	66.710	64.890	65.800	25.378	9,545,800
2013-06-25	64.530	65.360	64.440	64.740	24.969	9,857,000
2013-06-24	64.000	64.580	63.180	64.010	24.687	9,913,200
2013-06-21	65.710	65.920	64.230	64.690	24.949	14,709,600
2013-06-20	65.820	66.320	65.040	65.220	25.154	11,606,600
2013-06-19	67.020	67.480	66.410	66.410	25.613	10,647,200

← NewerPage 56 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.