Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,799.99 | 1,800.00 | 1,782.00 | 1,799.97 | 1,799.97 | 222 |
| 2026-10-15 | 1,770.00 | 1,770.00 | 1,760.99 | 1,765.00 | 1,765.00 | 332 |
| 2026-10-14 | 1,715.12 | 1,724.00 | 1,715.12 | 1,724.00 | 1,724.00 | 132 |
| 2026-10-13 | 1,676.00 | 1,681.00 | 1,676.00 | 1,676.02 | 1,676.02 | 178 |
| 2026-10-12 | 1,708.00 | 1,708.00 | 1,676.00 | 1,676.00 | 1,676.00 | 489 |
| 2026-10-09 | 1,688.00 | 1,709.04 | 1,680.00 | 1,708.46 | 1,708.46 | 229 |
| 2026-10-08 | 1,673.99 | 1,674.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1,118 |
| 2026-10-07 | 1,700.01 | 1,710.00 | 1,700.01 | 1,708.51 | 1,708.51 | 53 |
| 2026-10-06 | 1,700.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,726.00 | 80 |
| 2026-10-05 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0 |
| 2026-10-02 | 1,737.99 | 1,737.99 | 1,726.00 | 1,726.00 | 1,726.00 | 89 |
| 2026-10-01 | 1,700.00 | 1,741.00 | 1,700.00 | 1,730.00 | 1,730.00 | 125 |
| 2026-09-30 | 1,720.00 | 1,725.00 | 1,715.00 | 1,719.99 | 1,719.99 | 63 |
| 2026-09-29 | 1,708.24 | 1,723.00 | 1,708.24 | 1,723.00 | 1,723.00 | 44 |
| 2026-09-28 | 1,688.38 | 1,690.01 | 1,688.38 | 1,690.01 | 1,690.01 | 18 |
| 2026-09-25 | 1,666.99 | 1,670.00 | 1,666.99 | 1,670.00 | 1,670.00 | 41 |
| 2026-09-24 | 1,649.34 | 1,651.16 | 1,649.34 | 1,651.16 | 1,651.16 | 40 |
| 2026-09-23 | 1,640.01 | 1,648.21 | 1,640.00 | 1,640.00 | 1,640.00 | 97 |
| 2026-09-22 | 1,679.00 | 1,679.00 | 1,640.00 | 1,640.00 | 1,640.00 | 214 |
| 2026-09-21 | 1,660.85 | 1,660.85 | 1,631.52 | 1,640.16 | 1,640.16 | 74 |
| 2026-09-18 | 1,650.00 | 1,660.00 | 1,640.01 | 1,650.00 | 1,650.00 | 1,031 |
| 2026-09-17 | 1,680.00 | 1,680.00 | 1,664.89 | 1,673.00 | 1,673.00 | 63 |
| 2026-09-15 | 1,685.00 | 1,685.00 | 1,676.56 | 1,676.56 | 1,676.56 | 85 |
| 2026-09-14 | 1,684.06 | 1,684.06 | 1,684.06 | 1,684.06 | 1,684.06 | 11 |
| 2026-09-11 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 36 |
| 2026-09-10 | 1,691.00 | 1,691.00 | 1,685.01 | 1,685.01 | 1,685.01 | 38 |
| 2026-09-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 32 |
| 2026-09-08 | 1,745.00 | 1,745.00 | 1,720.01 | 1,720.01 | 1,720.01 | 96 |
| 2026-09-07 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 5 |
| 2026-09-04 | 1,775.00 | 1,782.51 | 1,775.00 | 1,782.51 | 1,782.51 | 155 |
| 2026-09-03 | 1,801.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,058 |
| 2026-09-02 | 1,810.96 | 1,810.96 | 1,810.96 | 1,810.96 | 1,810.96 | 25 |
| 2026-09-01 | 1,800.00 | 1,815.37 | 1,800.00 | 1,815.37 | 1,815.37 | 67 |
| 2026-08-31 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2026-08-28 | 1,845.00 | 1,846.00 | 1,836.77 | 1,845.00 | 1,845.00 | 373 |
| 2026-08-27 | 1,805.33 | 1,805.33 | 1,805.33 | 1,805.33 | 1,805.33 | 15 |
| 2026-08-26 | 1,814.41 | 1,814.41 | 1,814.41 | 1,814.41 | 1,814.41 | 10 |
| 2026-08-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-08-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-08-21 | 1,762.50 | 1,800.00 | 1,762.50 | 1,800.00 | 1,800.00 | 124 |
| 2026-08-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-08-19 | 1,817.97 | 1,817.97 | 1,800.00 | 1,800.00 | 1,800.00 | 74 |
| 2026-08-18 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-08-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-08-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 81 |
| 2026-08-13 | 1,858.00 | 1,858.00 | 1,846.00 | 1,846.00 | 1,845.38 | 67 |
| 2026-08-12 | 1,819.99 | 1,840.00 | 1,819.99 | 1,840.00 | 1,839.38 | 139 |
| 2026-08-11 | 1,800.00 | 1,800.01 | 1,800.00 | 1,800.01 | 1,789.73 | 25 |
| 2026-08-10 | 1,809.01 | 1,809.01 | 1,809.01 | 1,809.01 | 1,798.68 | 0 |
| 2026-08-07 | 1,800.00 | 1,809.01 | 1,800.00 | 1,809.01 | 1,798.68 | 86 |
| 2026-08-06 | 1,800.48 | 1,800.48 | 1,800.48 | 1,800.48 | 1,790.20 | 178 |
| 2026-08-05 | 1,824.99 | 1,825.00 | 1,824.99 | 1,824.99 | 1,814.57 | 28 |
| 2026-08-04 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,808.61 | 86 |
| 2026-08-03 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,808.61 | 0 |
| 2026-07-31 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,839.43 | 0 |
| 2026-07-30 | 1,850.00 | 1,850.00 | 1,849.99 | 1,849.99 | 1,839.43 | 65 |
| 2026-07-29 | 1,795.01 | 1,803.99 | 1,795.01 | 1,803.99 | 1,793.69 | 40 |
| 2026-07-28 | 1,812.13 | 1,812.13 | 1,800.00 | 1,800.00 | 1,789.72 | 338 |
| 2026-07-27 | 1,812.13 | 1,812.13 | 1,812.13 | 1,812.13 | 1,801.78 | 16 |
| 2026-07-24 | 1,815.99 | 1,816.00 | 1,815.99 | 1,816.00 | 1,805.63 | 33 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 10.5403 MXN |
| 2026-05-15 | 10.7573 MXN |
| 2026-02-13 | 10.6553 MXN |
| 2025-11-14 | 11.3522 MXN |
| 2025-08-15 | 11.3997 MXN |
| 2025-05-16 | 11.9273 MXN |
| 2025-02-14 | 12.3800 MXN |
| 2024-11-15 | 12.4567 MXN |
| 2024-08-16 | 10.6470 MXN |
| 2024-05-16 | 9.5150 MXN |
| 2024-02-08 | 9.7427 MXN |
| 2023-11-09 | 9.9673 MXN |
| 2023-08-10 | 8.9771 MXN |
| 2023-05-11 | 9.3501 MXN |
| 2023-02-09 | 10.0411 MXN |
| 2022-11-09 | 10.3840 MXN |
| 2022-08-11 | 9.7898 MXN |
| 2022-05-12 | 9.9433 MXN |
| 2022-02-10 | 9.9934 MXN |
| 2021-11-10 | 10.0274 MXN |
| 2021-08-11 | 8.9778 MXN |
| 2021-05-12 | 9.0213 MXN |
| 2021-02-17 | 9.1118 MXN |
| 2020-11-10 | 9.1901 MXN |
| 2020-08-06 | 9.1767 MXN |
| 2020-05-07 | 9.8886 MXN |
| 2020-02-05 | 7.6311 MXN |
| 2019-11-12 | 7.8630 MXN |
| 2019-08-07 | 7.0806 MXN |
| 2019-05-08 | 6.8611 MXN |
| 2019-02-06 | 6.8811 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.