Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,594.00 | 1,598.99 | 1,582.86 | 1,582.86 | 1,485.04 | 1,351 |
| 2024-02-29 | 1,592.00 | 1,615.00 | 1,592.00 | 1,608.00 | 1,508.63 | 718 |
| 2024-02-28 | 1,603.50 | 1,603.50 | 1,590.50 | 1,592.00 | 1,493.62 | 637 |
| 2024-02-27 | 1,600.00 | 1,620.97 | 1,596.00 | 1,596.00 | 1,497.37 | 2,220 |
| 2024-02-26 | 1,623.00 | 1,632.00 | 1,615.01 | 1,621.00 | 1,520.82 | 239 |
| 2024-02-23 | 1,640.00 | 1,660.00 | 1,640.00 | 1,640.01 | 1,538.66 | 277 |
| 2024-02-22 | 1,615.01 | 1,640.84 | 1,615.01 | 1,640.84 | 1,539.44 | 2,896 |
| 2024-02-21 | 1,623.00 | 1,629.71 | 1,622.50 | 1,622.50 | 1,522.23 | 174 |
| 2024-02-20 | 1,601.00 | 1,601.00 | 1,585.04 | 1,590.90 | 1,492.58 | 787 |
| 2024-02-19 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | 1,498.96 | 0 |
| 2024-02-16 | 1,587.10 | 1,599.99 | 1,585.00 | 1,597.70 | 1,498.96 | 174 |
| 2024-02-15 | 1,598.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,488.93 | 798 |
| 2024-02-14 | 1,611.00 | 1,611.99 | 1,606.01 | 1,606.02 | 1,506.77 | 725 |
| 2024-02-13 | 1,631.90 | 1,631.90 | 1,610.00 | 1,610.00 | 1,510.50 | 984 |
| 2024-02-12 | 1,636.00 | 1,645.50 | 1,631.91 | 1,631.91 | 1,531.06 | 2,105 |
| 2024-02-09 | 1,656.80 | 1,671.00 | 1,656.80 | 1,667.99 | 1,564.91 | 723 |
| 2024-02-08 | 1,607.50 | 1,653.00 | 1,607.50 | 1,653.00 | 1,550.85 | 676 |
| 2024-02-07 | 1,635.00 | 1,635.00 | 1,619.00 | 1,625.00 | 1,515.44 | 382 |
| 2024-02-06 | 1,595.00 | 1,628.00 | 1,595.00 | 1,625.50 | 1,515.90 | 494 |
| 2024-02-02 | 1,590.00 | 1,595.00 | 1,576.00 | 1,595.00 | 1,487.46 | 271 |
| 2024-02-01 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.42 | 1,487.85 | 443 |
| 2024-01-31 | 1,685.00 | 1,685.00 | 1,603.00 | 1,622.96 | 1,513.53 | 8,569 |
| 2024-01-30 | 1,600.00 | 1,624.96 | 1,600.00 | 1,616.89 | 1,507.87 | 4,337 |
| 2024-01-29 | 1,590.01 | 1,625.58 | 1,585.02 | 1,617.43 | 1,508.38 | 417 |
| 2024-01-26 | 1,587.90 | 1,599.98 | 1,586.85 | 1,596.99 | 1,489.32 | 1,389 |
| 2024-01-25 | 1,590.00 | 1,590.04 | 1,584.50 | 1,587.89 | 1,480.83 | 916 |
| 2024-01-24 | 1,589.00 | 1,592.10 | 1,581.01 | 1,586.00 | 1,479.07 | 512 |
| 2024-01-23 | 1,614.00 | 1,616.00 | 1,590.00 | 1,590.00 | 1,482.80 | 1,016 |
| 2024-01-22 | 1,605.00 | 1,607.99 | 1,590.01 | 1,593.02 | 1,485.61 | 3,600 |
| 2024-01-19 | 1,596.20 | 1,614.99 | 1,595.01 | 1,606.00 | 1,497.72 | 417 |
| 2024-01-18 | 1,599.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,496.79 | 929 |
| 2024-01-17 | 1,589.00 | 1,589.00 | 1,584.99 | 1,585.00 | 1,478.13 | 1,251 |
| 2024-01-16 | 1,584.00 | 1,591.99 | 1,580.00 | 1,591.99 | 1,484.65 | 836 |
| 2024-01-15 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,451.09 | 0 |
| 2024-01-12 | 1,567.19 | 1,577.99 | 1,549.00 | 1,556.00 | 1,451.09 | 1,113 |
| 2024-01-11 | 1,591.00 | 1,591.00 | 1,561.88 | 1,570.00 | 1,464.15 | 564 |
| 2024-01-10 | 1,584.00 | 1,593.00 | 1,583.00 | 1,591.11 | 1,483.83 | 680 |
| 2024-01-09 | 1,591.56 | 1,591.56 | 1,572.51 | 1,579.00 | 1,472.54 | 192 |
| 2024-01-08 | 1,573.99 | 1,590.00 | 1,567.25 | 1,590.00 | 1,482.80 | 627 |
| 2024-01-05 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,464.15 | 340 |
| 2024-01-04 | 1,608.00 | 1,608.00 | 1,597.50 | 1,600.00 | 1,492.12 | 105 |
| 2024-01-03 | 1,600.00 | 1,600.00 | 1,588.87 | 1,589.00 | 1,481.86 | 377 |
| 2024-01-02 | 1,620.00 | 1,620.00 | 1,595.02 | 1,595.02 | 1,487.48 | 1,470 |
| 2023-12-29 | 1,620.01 | 1,659.98 | 1,612.02 | 1,623.70 | 1,514.22 | 3,843 |
| 2023-12-28 | 1,612.00 | 1,623.06 | 1,612.00 | 1,623.06 | 1,513.63 | 9,264 |
| 2023-12-27 | 1,615.00 | 1,620.00 | 1,607.00 | 1,607.00 | 1,498.65 | 225 |
| 2023-12-26 | 1,616.00 | 1,624.99 | 1,613.79 | 1,624.00 | 1,514.50 | 322 |
| 2023-12-22 | 1,616.00 | 1,626.00 | 1,616.00 | 1,620.00 | 1,510.77 | 533 |
| 2023-12-21 | 1,620.00 | 1,630.48 | 1,615.00 | 1,630.48 | 1,520.55 | 671 |
| 2023-12-20 | 1,660.00 | 1,660.00 | 1,625.02 | 1,627.86 | 1,518.10 | 1,316 |
| 2023-12-19 | 1,670.99 | 1,699.99 | 1,665.60 | 1,669.00 | 1,556.47 | 548 |
| 2023-12-18 | 1,673.00 | 1,689.00 | 1,655.85 | 1,657.03 | 1,545.31 | 2,543 |
| 2023-12-15 | 1,709.08 | 1,709.08 | 1,665.00 | 1,665.00 | 1,552.74 | 537 |
| 2023-12-14 | 1,709.95 | 1,709.95 | 1,671.00 | 1,709.08 | 1,593.85 | 1,244 |
| 2023-12-13 | 1,695.00 | 1,709.96 | 1,675.00 | 1,709.96 | 1,594.67 | 1,344 |
| 2023-12-11 | 1,709.85 | 1,729.99 | 1,709.85 | 1,717.38 | 1,601.59 | 2,063 |
| 2023-12-08 | 1,665.00 | 1,680.00 | 1,665.00 | 1,679.00 | 1,565.80 | 296 |
| 2023-12-07 | 1,689.95 | 1,695.00 | 1,680.00 | 1,687.00 | 1,573.26 | 970 |
| 2023-12-06 | 1,653.00 | 1,689.09 | 1,650.00 | 1,678.25 | 1,565.10 | 905 |
| 2023-12-05 | 1,695.50 | 1,697.00 | 1,653.00 | 1,664.08 | 1,551.88 | 6,360 |
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.