Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,710.00 | 1,734.99 | 1,700.04 | 1,700.04 | 1,585.42 | 220 |
| 2023-12-01 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,585.38 | 336 |
| 2023-11-30 | 1,730.00 | 1,730.00 | 1,715.00 | 1,719.99 | 1,604.02 | 497 |
| 2023-11-29 | 1,735.00 | 1,750.00 | 1,725.70 | 1,750.00 | 1,632.01 | 852 |
| 2023-11-28 | 1,746.52 | 1,746.52 | 1,735.00 | 1,735.00 | 1,618.02 | 230 |
| 2023-11-27 | 1,759.00 | 1,767.52 | 1,755.30 | 1,755.30 | 1,636.95 | 345 |
| 2023-11-24 | 1,759.08 | 1,759.08 | 1,759.08 | 1,759.08 | 1,640.48 | 12 |
| 2023-11-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,659.99 | 0 |
| 2023-11-22 | 1,793.44 | 1,793.44 | 1,780.00 | 1,780.00 | 1,659.99 | 54 |
| 2023-11-21 | 1,780.00 | 1,798.95 | 1,780.00 | 1,780.00 | 1,659.99 | 1,062 |
| 2023-11-17 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,708.48 | 15 |
| 2023-11-16 | 1,841.99 | 1,853.75 | 1,841.99 | 1,853.75 | 1,728.76 | 154 |
| 2023-11-15 | 1,827.00 | 1,841.99 | 1,820.01 | 1,841.99 | 1,717.80 | 425 |
| 2023-11-14 | 1,830.50 | 1,835.50 | 1,829.10 | 1,832.00 | 1,708.48 | 378 |
| 2023-11-13 | 1,817.40 | 1,820.03 | 1,817.40 | 1,820.03 | 1,697.32 | 296 |
| 2023-11-10 | 1,816.50 | 1,832.43 | 1,781.23 | 1,832.43 | 1,708.88 | 152 |
| 2023-11-09 | 1,800.00 | 1,818.00 | 1,800.00 | 1,818.00 | 1,695.42 | 470 |
| 2023-11-08 | 1,825.00 | 1,834.98 | 1,825.00 | 1,834.98 | 1,701.96 | 2,712 |
| 2023-11-07 | 1,823.97 | 1,825.00 | 1,808.94 | 1,808.94 | 1,677.81 | 2,851 |
| 2023-11-06 | 1,797.00 | 1,818.96 | 1,758.91 | 1,787.51 | 1,657.93 | 720 |
| 2023-11-03 | 1,750.11 | 1,800.44 | 1,750.11 | 1,793.99 | 1,663.95 | 4,073 |
| 2023-11-01 | 1,630.00 | 1,635.00 | 1,629.00 | 1,635.00 | 1,516.48 | 45 |
| 2023-10-31 | 1,670.00 | 1,671.77 | 1,670.00 | 1,671.77 | 1,550.58 | 11,907 |
| 2023-10-30 | 1,680.00 | 1,715.69 | 1,649.24 | 1,649.24 | 1,529.69 | 277 |
| 2023-10-27 | 1,679.99 | 1,679.99 | 1,679.99 | 1,679.99 | 1,558.21 | 12 |
| 2023-10-26 | 1,690.00 | 1,690.00 | 1,686.00 | 1,686.00 | 1,563.78 | 32 |
| 2023-10-25 | 1,720.01 | 1,720.01 | 1,720.01 | 1,720.01 | 1,595.33 | 37 |
| 2023-10-24 | 1,713.18 | 1,726.25 | 1,713.18 | 1,721.97 | 1,597.15 | 1,527 |
| 2023-10-23 | 1,709.00 | 1,713.18 | 1,709.00 | 1,713.18 | 1,588.99 | 79 |
| 2023-10-20 | 1,724.30 | 1,726.00 | 1,724.30 | 1,726.00 | 1,600.88 | 39 |
| 2023-10-19 | 1,705.00 | 1,740.00 | 1,705.00 | 1,724.33 | 1,599.33 | 489 |
| 2023-10-18 | 1,709.91 | 1,720.00 | 1,709.91 | 1,710.00 | 1,586.04 | 134 |
| 2023-10-17 | 1,679.45 | 1,692.56 | 1,679.45 | 1,692.12 | 1,569.46 | 538 |
| 2023-10-16 | 1,675.01 | 1,679.45 | 1,674.00 | 1,679.45 | 1,557.71 | 138 |
| 2023-10-13 | 1,652.00 | 1,660.26 | 1,652.00 | 1,660.26 | 1,539.91 | 30 |
| 2023-10-12 | 1,640.00 | 1,644.03 | 1,640.00 | 1,644.03 | 1,524.86 | 1,235 |
| 2023-10-11 | 1,647.00 | 1,650.00 | 1,640.00 | 1,642.00 | 1,522.97 | 50 |
| 2023-10-10 | 1,650.03 | 1,679.15 | 1,650.03 | 1,672.50 | 1,551.26 | 904 |
| 2023-10-09 | 1,682.00 | 1,689.00 | 1,677.50 | 1,680.00 | 1,558.22 | 98 |
| 2023-10-06 | 1,686.80 | 1,694.99 | 1,686.80 | 1,690.00 | 1,567.49 | 1,906 |
| 2023-10-05 | 1,650.00 | 1,692.50 | 1,650.00 | 1,678.02 | 1,556.38 | 833 |
| 2023-10-04 | 1,627.50 | 1,638.27 | 1,627.50 | 1,636.00 | 1,517.41 | 135 |
| 2023-10-03 | 1,604.78 | 1,635.00 | 1,603.00 | 1,603.00 | 1,486.80 | 3,408 |
| 2023-10-02 | 1,605.00 | 1,611.31 | 1,605.00 | 1,611.31 | 1,494.51 | 2,399 |
| 2023-09-29 | 1,602.00 | 1,602.00 | 1,590.00 | 1,590.00 | 1,474.74 | 110 |
| 2023-09-28 | 1,612.00 | 1,612.00 | 1,600.00 | 1,600.00 | 1,484.02 | 56 |
| 2023-09-27 | 1,618.26 | 1,626.99 | 1,606.00 | 1,612.00 | 1,495.15 | 189 |
| 2023-09-26 | 1,602.20 | 1,609.00 | 1,598.31 | 1,609.00 | 1,492.36 | 553 |
| 2023-09-25 | 1,613.00 | 1,618.26 | 1,606.05 | 1,618.26 | 1,500.95 | 138 |
| 2023-09-22 | 1,610.00 | 1,610.00 | 1,600.49 | 1,610.00 | 1,493.29 | 67 |
| 2023-09-21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,493.29 | 17 |
| 2023-09-20 | 1,635.00 | 1,642.50 | 1,630.01 | 1,630.01 | 1,511.85 | 58 |
| 2023-09-19 | 1,625.00 | 1,629.65 | 1,620.00 | 1,625.00 | 1,507.21 | 107 |
| 2023-09-18 | 1,650.00 | 1,651.01 | 1,650.00 | 1,651.01 | 1,531.33 | 302 |
| 2023-09-15 | 1,651.55 | 1,670.98 | 1,642.50 | 1,670.98 | 1,549.85 | 35 |
| 2023-09-14 | 1,655.00 | 1,667.90 | 1,655.00 | 1,666.80 | 1,545.98 | 320 |
| 2023-09-13 | 1,650.00 | 1,667.49 | 1,650.00 | 1,667.49 | 1,546.62 | 42 |
| 2023-09-12 | 1,650.02 | 1,650.02 | 1,650.02 | 1,650.02 | 1,530.41 | 86 |
| 2023-09-11 | 1,658.09 | 1,658.09 | 1,650.01 | 1,650.01 | 1,530.40 | 61 |
| 2023-09-08 | 1,666.30 | 1,679.00 | 1,666.30 | 1,679.00 | 1,557.29 | 314 |
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.