Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,315.51 | 1,337.00 | 1,315.04 | 1,336.85 | 1,263.75 | 1,403 |
| 2024-05-29 | 1,315.00 | 1,318.99 | 1,305.00 | 1,305.05 | 1,233.69 | 716 |
| 2024-05-28 | 1,305.00 | 1,319.95 | 1,290.02 | 1,303.29 | 1,232.03 | 7,216 |
| 2024-05-27 | 1,350.00 | 1,350.00 | 1,321.00 | 1,321.00 | 1,248.77 | 70 |
| 2024-05-24 | 1,313.79 | 1,321.00 | 1,309.00 | 1,321.00 | 1,248.77 | 389 |
| 2024-05-23 | 1,338.00 | 1,338.00 | 1,300.01 | 1,301.00 | 1,229.87 | 2,011 |
| 2024-05-22 | 1,293.75 | 1,350.00 | 1,292.53 | 1,342.14 | 1,268.76 | 3,916 |
| 2024-05-21 | 1,290.00 | 1,294.00 | 1,290.00 | 1,293.75 | 1,223.01 | 1,493 |
| 2024-05-20 | 1,295.00 | 1,298.94 | 1,278.00 | 1,284.00 | 1,213.79 | 1,423 |
| 2024-05-17 | 1,260.00 | 1,293.54 | 1,260.00 | 1,293.41 | 1,222.69 | 1,271 |
| 2024-05-16 | 1,259.00 | 1,284.00 | 1,245.02 | 1,261.55 | 1,192.57 | 5,192 |
| 2024-05-15 | 1,274.70 | 1,274.70 | 1,259.20 | 1,263.05 | 1,185.00 | 638 |
| 2024-05-14 | 1,282.00 | 1,299.99 | 1,272.96 | 1,278.99 | 1,199.95 | 1,281 |
| 2024-05-13 | 1,278.00 | 1,290.62 | 1,270.01 | 1,280.00 | 1,200.90 | 2,218 |
| 2024-05-10 | 1,260.00 | 1,279.00 | 1,260.00 | 1,278.00 | 1,199.02 | 1,780 |
| 2024-05-09 | 1,227.60 | 1,274.99 | 1,227.60 | 1,265.77 | 1,187.55 | 2,255 |
| 2024-05-08 | 1,227.60 | 1,257.98 | 1,227.60 | 1,237.75 | 1,161.26 | 3,674 |
| 2024-05-07 | 1,237.15 | 1,237.15 | 1,216.67 | 1,221.50 | 1,146.01 | 2,463 |
| 2024-05-06 | 1,245.71 | 1,254.99 | 1,230.00 | 1,231.00 | 1,154.93 | 5,589 |
| 2024-05-03 | 1,272.44 | 1,282.99 | 1,240.00 | 1,257.26 | 1,179.56 | 10,372 |
| 2024-05-02 | 1,400.00 | 1,400.00 | 1,244.00 | 1,273.74 | 1,195.02 | 46,142 |
| 2024-04-30 | 1,490.02 | 1,546.96 | 1,490.02 | 1,520.00 | 1,426.07 | 1,480 |
| 2024-04-29 | 1,513.95 | 1,513.95 | 1,498.50 | 1,503.98 | 1,411.04 | 2,286 |
| 2024-04-26 | 1,510.01 | 1,520.01 | 1,510.01 | 1,520.00 | 1,426.07 | 213 |
| 2024-04-25 | 1,512.52 | 1,512.53 | 1,510.00 | 1,510.01 | 1,416.69 | 83 |
| 2024-04-24 | 1,490.00 | 1,517.50 | 1,490.00 | 1,514.98 | 1,421.36 | 279 |
| 2024-04-23 | 1,495.00 | 1,500.00 | 1,491.20 | 1,493.01 | 1,400.74 | 84 |
| 2024-04-22 | 1,500.01 | 1,524.97 | 1,500.01 | 1,524.97 | 1,430.73 | 1,360 |
| 2024-04-19 | 1,519.98 | 1,519.98 | 1,495.00 | 1,495.00 | 1,402.61 | 127 |
| 2024-04-18 | 1,465.00 | 1,492.00 | 1,465.00 | 1,488.00 | 1,396.04 | 153 |
| 2024-04-17 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,374.47 | 620 |
| 2024-04-16 | 1,444.00 | 1,469.99 | 1,444.00 | 1,455.55 | 1,365.60 | 1,209 |
| 2024-04-15 | 1,422.65 | 1,435.00 | 1,422.00 | 1,422.00 | 1,334.12 | 278 |
| 2024-04-12 | 1,418.00 | 1,429.98 | 1,405.00 | 1,408.00 | 1,320.99 | 1,071 |
| 2024-04-11 | 1,410.00 | 1,418.01 | 1,403.46 | 1,412.04 | 1,324.78 | 189 |
| 2024-04-10 | 1,413.00 | 1,425.65 | 1,412.00 | 1,413.00 | 1,325.68 | 581 |
| 2024-04-09 | 1,428.00 | 1,447.79 | 1,413.01 | 1,416.50 | 1,328.96 | 3,399 |
| 2024-04-08 | 1,425.00 | 1,430.00 | 1,417.00 | 1,428.99 | 1,340.68 | 1,699 |
| 2024-04-05 | 1,435.01 | 1,444.01 | 1,433.01 | 1,434.97 | 1,346.29 | 1,709 |
| 2024-04-04 | 1,475.00 | 1,489.99 | 1,461.01 | 1,470.98 | 1,380.08 | 278 |
| 2024-04-03 | 1,479.00 | 1,497.38 | 1,473.33 | 1,473.33 | 1,382.28 | 1,183 |
| 2024-04-02 | 1,519.00 | 1,519.00 | 1,479.58 | 1,480.23 | 1,388.75 | 763 |
| 2024-04-01 | 1,515.00 | 1,520.00 | 1,514.01 | 1,518.00 | 1,424.19 | 120 |
| 2024-03-27 | 1,515.00 | 1,515.00 | 1,513.82 | 1,513.82 | 1,420.27 | 71 |
| 2024-03-26 | 1,512.00 | 1,548.79 | 1,505.10 | 1,505.24 | 1,412.22 | 1,636 |
| 2024-03-25 | 1,515.03 | 1,515.03 | 1,512.00 | 1,514.00 | 1,420.44 | 121 |
| 2024-03-22 | 1,510.00 | 1,516.00 | 1,509.49 | 1,515.90 | 1,422.22 | 488 |
| 2024-03-21 | 1,560.00 | 1,560.00 | 1,530.01 | 1,530.01 | 1,435.46 | 218 |
| 2024-03-20 | 1,542.60 | 1,549.99 | 1,535.00 | 1,541.00 | 1,445.77 | 1,246 |
| 2024-03-19 | 1,538.00 | 1,544.99 | 1,537.64 | 1,540.00 | 1,444.83 | 829 |
| 2024-03-15 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.30 | 1,416.97 | 266 |
| 2024-03-14 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,426.07 | 200 |
| 2024-03-13 | 1,527.00 | 1,539.99 | 1,526.00 | 1,530.65 | 1,436.06 | 3,535 |
| 2024-03-12 | 1,545.02 | 1,555.00 | 1,545.02 | 1,553.00 | 1,457.03 | 2,269 |
| 2024-03-11 | 1,573.79 | 1,573.79 | 1,542.00 | 1,545.02 | 1,449.54 | 3,261 |
| 2024-03-08 | 1,530.01 | 1,554.98 | 1,525.70 | 1,535.00 | 1,440.14 | 992 |
| 2024-03-07 | 1,538.91 | 1,547.98 | 1,531.99 | 1,542.62 | 1,447.29 | 1,636 |
| 2024-03-06 | 1,560.79 | 1,560.79 | 1,538.91 | 1,538.91 | 1,443.81 | 23,934 |
| 2024-03-05 | 1,562.36 | 1,562.36 | 1,550.00 | 1,562.35 | 1,465.80 | 409 |
| 2024-03-04 | 1,570.08 | 1,570.08 | 1,562.03 | 1,566.00 | 1,469.22 | 318 |
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.