Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,800.99 | 1,800.99 | 1,776.01 | 1,797.00 | 1,709.11 | 1,685 |
| 2024-08-21 | 1,785.65 | 1,801.00 | 1,748.41 | 1,791.00 | 1,703.41 | 1,566 |
| 2024-08-20 | 1,725.00 | 1,776.30 | 1,725.00 | 1,730.00 | 1,645.39 | 786 |
| 2024-08-19 | 1,756.79 | 1,780.00 | 1,720.01 | 1,725.00 | 1,640.64 | 1,005 |
| 2024-08-16 | 1,754.13 | 1,779.99 | 1,754.13 | 1,770.02 | 1,683.45 | 1,369 |
| 2024-08-15 | 1,752.19 | 1,761.00 | 1,727.02 | 1,755.00 | 1,659.04 | 14,873 |
| 2024-08-14 | 1,791.00 | 1,803.08 | 1,724.78 | 1,761.00 | 1,664.71 | 2,616 |
| 2024-08-13 | 1,691.01 | 1,820.00 | 1,687.41 | 1,812.15 | 1,713.07 | 116,909 |
| 2024-08-12 | 1,421.53 | 1,481.00 | 1,421.53 | 1,464.00 | 1,383.95 | 3,197 |
| 2024-08-09 | 1,410.03 | 1,418.26 | 1,410.03 | 1,418.00 | 1,340.47 | 348 |
| 2024-08-08 | 1,448.00 | 1,452.83 | 1,420.00 | 1,420.00 | 1,342.36 | 1,397 |
| 2024-08-07 | 1,462.41 | 1,465.33 | 1,455.00 | 1,462.00 | 1,382.06 | 1,114 |
| 2024-08-06 | 1,459.00 | 1,479.98 | 1,455.16 | 1,474.00 | 1,393.41 | 4,295 |
| 2024-08-05 | 1,433.00 | 1,468.72 | 1,410.00 | 1,431.58 | 1,353.31 | 1,431 |
| 2024-08-02 | 1,434.90 | 1,463.96 | 1,434.90 | 1,449.75 | 1,370.48 | 3,218 |
| 2024-08-01 | 1,406.50 | 1,406.50 | 1,383.00 | 1,402.00 | 1,325.34 | 1,451 |
| 2024-07-31 | 1,485.00 | 1,500.00 | 1,450.00 | 1,453.97 | 1,374.47 | 3,285 |
| 2024-07-30 | 1,375.13 | 1,426.00 | 1,375.13 | 1,425.33 | 1,347.40 | 2,467 |
| 2024-07-29 | 1,371.03 | 1,407.00 | 1,371.03 | 1,400.85 | 1,324.26 | 1,873 |
| 2024-07-26 | 1,373.12 | 1,379.71 | 1,370.01 | 1,379.71 | 1,304.27 | 66 |
| 2024-07-25 | 1,376.92 | 1,380.30 | 1,359.00 | 1,359.00 | 1,284.69 | 797 |
| 2024-07-24 | 1,373.00 | 1,375.00 | 1,360.00 | 1,368.00 | 1,293.20 | 751 |
| 2024-07-23 | 1,380.00 | 1,390.00 | 1,379.99 | 1,389.57 | 1,313.59 | 406 |
| 2024-07-22 | 1,426.62 | 1,426.62 | 1,367.00 | 1,381.99 | 1,306.43 | 1,943 |
| 2024-07-19 | 1,339.00 | 1,431.00 | 1,339.00 | 1,421.80 | 1,344.06 | 1,514 |
| 2024-07-18 | 1,338.25 | 1,348.64 | 1,335.00 | 1,338.72 | 1,265.52 | 504 |
| 2024-07-17 | 1,330.00 | 1,350.00 | 1,330.00 | 1,344.99 | 1,271.45 | 2,241 |
| 2024-07-16 | 1,308.79 | 1,330.00 | 1,272.00 | 1,327.05 | 1,254.49 | 1,235 |
| 2024-07-15 | 1,343.99 | 1,343.99 | 1,291.00 | 1,302.28 | 1,231.08 | 762 |
| 2024-07-12 | 1,305.00 | 1,330.00 | 1,305.00 | 1,328.25 | 1,255.63 | 3,136 |
| 2024-07-11 | 1,299.23 | 1,305.00 | 1,291.50 | 1,305.00 | 1,233.65 | 4,839 |
| 2024-07-10 | 1,307.00 | 1,309.99 | 1,291.01 | 1,292.67 | 1,221.99 | 3,864 |
| 2024-07-09 | 1,336.00 | 1,339.99 | 1,305.00 | 1,305.91 | 1,234.51 | 1,248 |
| 2024-07-08 | 1,378.86 | 1,378.86 | 1,345.01 | 1,345.01 | 1,271.47 | 991 |
| 2024-07-05 | 1,380.00 | 1,380.00 | 1,370.00 | 1,372.00 | 1,296.98 | 2,307 |
| 2024-07-04 | 1,410.00 | 1,417.05 | 1,410.00 | 1,417.00 | 1,339.52 | 154 |
| 2024-07-03 | 1,383.04 | 1,390.00 | 1,379.00 | 1,381.00 | 1,305.49 | 434 |
| 2024-07-02 | 1,411.02 | 1,419.99 | 1,394.99 | 1,410.33 | 1,333.22 | 558 |
| 2024-07-01 | 1,426.97 | 1,426.97 | 1,414.99 | 1,415.00 | 1,337.63 | 874 |
| 2024-06-28 | 1,450.00 | 1,450.00 | 1,423.32 | 1,432.60 | 1,354.27 | 279 |
| 2024-06-27 | 1,450.00 | 1,459.97 | 1,440.00 | 1,450.00 | 1,370.72 | 1,206 |
| 2024-06-26 | 1,431.02 | 1,449.03 | 1,425.01 | 1,446.08 | 1,367.01 | 579 |
| 2024-06-25 | 1,432.01 | 1,459.98 | 1,430.48 | 1,431.02 | 1,352.78 | 187 |
| 2024-06-24 | 1,443.04 | 1,443.04 | 1,425.00 | 1,436.00 | 1,357.48 | 1,940 |
| 2024-06-21 | 1,464.00 | 1,464.00 | 1,440.01 | 1,452.00 | 1,372.61 | 1,273 |
| 2024-06-20 | 1,479.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,384.90 | 512 |
| 2024-06-19 | 1,476.00 | 1,483.38 | 1,476.00 | 1,483.38 | 1,402.27 | 33 |
| 2024-06-18 | 1,500.00 | 1,500.00 | 1,466.51 | 1,471.36 | 1,390.91 | 1,411 |
| 2024-06-17 | 1,476.00 | 1,514.99 | 1,476.00 | 1,508.83 | 1,426.33 | 802 |
| 2024-06-14 | 1,488.03 | 1,489.99 | 1,462.01 | 1,462.01 | 1,382.07 | 2,683 |
| 2024-06-13 | 1,480.00 | 1,495.00 | 1,479.99 | 1,481.64 | 1,400.63 | 946 |
| 2024-06-12 | 1,499.00 | 1,510.00 | 1,480.00 | 1,494.46 | 1,412.75 | 955 |
| 2024-06-11 | 1,481.00 | 1,489.99 | 1,475.00 | 1,477.00 | 1,396.24 | 1,575 |
| 2024-06-10 | 1,492.12 | 1,509.00 | 1,477.02 | 1,483.82 | 1,402.69 | 8,799 |
| 2024-06-07 | 1,471.66 | 1,510.00 | 1,464.30 | 1,499.62 | 1,417.63 | 15,343 |
| 2024-06-06 | 1,440.01 | 1,452.00 | 1,434.00 | 1,450.00 | 1,370.72 | 1,535 |
| 2024-06-05 | 1,471.98 | 1,471.98 | 1,422.59 | 1,422.89 | 1,345.09 | 4,702 |
| 2024-06-04 | 1,479.99 | 1,486.00 | 1,458.02 | 1,484.99 | 1,403.80 | 920 |
| 2024-06-03 | 1,373.41 | 1,450.00 | 1,373.41 | 1,450.00 | 1,370.72 | 7,534 |
| 2024-05-31 | 1,337.00 | 1,360.00 | 1,337.00 | 1,357.27 | 1,283.06 | 1,147 |
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.