Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,675.01 | 1,675.01 | 1,675.00 | 1,675.00 | 1,553.58 | 50 |
| 2023-09-06 | 1,687.50 | 1,687.55 | 1,678.98 | 1,680.00 | 1,558.22 | 186 |
| 2023-09-05 | 1,683.15 | 1,683.15 | 1,680.11 | 1,680.11 | 1,558.32 | 362 |
| 2023-09-04 | 1,660.01 | 1,675.00 | 1,660.01 | 1,675.00 | 1,553.58 | 26 |
| 2023-09-01 | 1,662.20 | 1,662.20 | 1,660.00 | 1,660.00 | 1,539.67 | 149 |
| 2023-08-31 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1,541.52 | 95 |
| 2023-08-30 | 1,664.48 | 1,666.00 | 1,664.48 | 1,666.00 | 1,545.23 | 39 |
| 2023-08-29 | 1,615.50 | 1,665.77 | 1,615.50 | 1,665.00 | 1,544.31 | 508 |
| 2023-08-28 | 1,625.98 | 1,625.98 | 1,610.00 | 1,623.80 | 1,506.09 | 142 |
| 2023-08-25 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,490.97 | 18 |
| 2023-08-24 | 1,587.50 | 1,625.59 | 1,585.00 | 1,590.00 | 1,474.74 | 277 |
| 2023-08-23 | 1,607.50 | 1,607.50 | 1,560.00 | 1,597.70 | 1,481.88 | 224 |
| 2023-08-22 | 1,640.00 | 1,640.00 | 1,620.00 | 1,627.03 | 1,509.09 | 120 |
| 2023-08-21 | 1,657.50 | 1,657.50 | 1,650.00 | 1,651.00 | 1,531.32 | 69 |
| 2023-08-18 | 1,689.59 | 1,689.59 | 1,650.01 | 1,660.00 | 1,539.67 | 1,283 |
| 2023-08-17 | 1,687.50 | 1,727.18 | 1,655.00 | 1,655.00 | 1,535.03 | 285 |
| 2023-08-16 | 1,697.50 | 1,705.00 | 1,697.20 | 1,697.20 | 1,574.17 | 135 |
| 2023-08-15 | 1,744.97 | 1,744.97 | 1,712.54 | 1,713.58 | 1,589.36 | 459 |
| 2023-08-14 | 1,714.01 | 1,714.01 | 1,714.01 | 1,714.01 | 1,589.76 | 237 |
| 2023-08-11 | 1,712.50 | 1,715.00 | 1,711.00 | 1,711.00 | 1,586.97 | 137 |
| 2023-08-10 | 1,711.00 | 1,732.50 | 1,711.00 | 1,731.99 | 1,606.44 | 202 |
| 2023-08-09 | 1,720.00 | 1,720.00 | 1,700.00 | 1,713.00 | 1,580.50 | 125 |
| 2023-08-08 | 1,727.90 | 1,727.90 | 1,717.00 | 1,725.00 | 1,591.57 | 341 |
| 2023-08-07 | 1,725.75 | 1,725.75 | 1,725.74 | 1,725.74 | 1,592.25 | 59 |
| 2023-08-04 | 1,740.00 | 1,759.00 | 1,720.00 | 1,720.00 | 1,586.96 | 700 |
| 2023-08-03 | 1,770.00 | 1,780.00 | 1,770.00 | 1,779.97 | 1,642.29 | 1,331 |
| 2023-08-02 | 1,714.95 | 1,789.99 | 1,714.95 | 1,738.50 | 1,604.03 | 755 |
| 2023-08-01 | 1,695.40 | 1,714.93 | 1,695.40 | 1,711.00 | 1,578.65 | 179 |
| 2023-07-31 | 1,714.94 | 1,714.94 | 1,690.00 | 1,706.20 | 1,574.23 | 1,985 |
| 2023-07-28 | 1,700.00 | 1,714.96 | 1,684.00 | 1,689.01 | 1,558.37 | 848 |
| 2023-07-27 | 1,701.65 | 1,703.00 | 1,700.00 | 1,700.00 | 1,568.51 | 80 |
| 2023-07-26 | 1,720.00 | 1,730.00 | 1,714.99 | 1,714.99 | 1,582.34 | 10,131 |
| 2023-07-25 | 1,749.00 | 1,750.73 | 1,745.45 | 1,745.50 | 1,610.49 | 19,687 |
| 2023-07-24 | 1,735.00 | 1,735.00 | 1,730.73 | 1,730.73 | 1,596.86 | 20 |
| 2023-07-21 | 1,741.00 | 1,749.84 | 1,730.01 | 1,749.84 | 1,614.49 | 2,631 |
| 2023-07-20 | 1,714.99 | 1,718.50 | 1,694.00 | 1,708.25 | 1,576.12 | 11,553 |
| 2023-07-19 | 1,695.01 | 1,702.50 | 1,695.00 | 1,702.50 | 1,570.81 | 552 |
| 2023-07-18 | 1,675.00 | 1,682.00 | 1,673.00 | 1,681.00 | 1,550.97 | 465 |
| 2023-07-17 | 1,695.05 | 1,710.00 | 1,687.04 | 1,689.35 | 1,558.68 | 2,683 |
| 2023-07-14 | 1,713.01 | 1,713.01 | 1,698.00 | 1,698.00 | 1,566.66 | 249 |
| 2023-07-13 | 1,729.99 | 1,729.99 | 1,710.02 | 1,713.00 | 1,580.50 | 190 |
| 2023-07-12 | 1,709.99 | 1,715.00 | 1,709.99 | 1,715.00 | 1,582.34 | 2,066 |
| 2023-07-11 | 1,702.50 | 1,705.00 | 1,700.00 | 1,700.00 | 1,568.51 | 433 |
| 2023-07-10 | 1,675.00 | 1,695.00 | 1,675.00 | 1,693.00 | 1,562.05 | 233 |
| 2023-07-07 | 1,644.00 | 1,675.79 | 1,644.00 | 1,650.00 | 1,522.37 | 1,026 |
| 2023-07-06 | 1,660.00 | 1,668.30 | 1,658.74 | 1,658.74 | 1,530.44 | 2,823 |
| 2023-07-05 | 1,675.00 | 1,676.00 | 1,672.63 | 1,676.00 | 1,546.36 | 1,154 |
| 2023-07-04 | 1,709.50 | 1,709.50 | 1,709.50 | 1,709.50 | 1,577.27 | 20 |
| 2023-07-03 | 1,688.00 | 1,730.00 | 1,688.00 | 1,730.00 | 1,596.18 | 1,160 |
| 2023-06-30 | 1,697.20 | 1,697.20 | 1,697.20 | 1,697.20 | 1,565.92 | 3,097 |
| 2023-06-29 | 1,680.00 | 1,693.88 | 1,680.00 | 1,685.20 | 1,554.85 | 1,048 |
| 2023-06-28 | 1,660.12 | 1,675.00 | 1,660.12 | 1,665.00 | 1,536.21 | 116 |
| 2023-06-27 | 1,682.10 | 1,690.00 | 1,674.84 | 1,690.00 | 1,559.28 | 754 |
| 2023-06-26 | 1,678.90 | 1,690.00 | 1,678.90 | 1,682.10 | 1,551.99 | 848 |
| 2023-06-23 | 1,711.41 | 1,711.41 | 1,678.00 | 1,678.90 | 1,549.04 | 4,745 |
| 2023-06-22 | 1,750.00 | 1,750.00 | 1,715.00 | 1,728.75 | 1,595.03 | 3,843 |
| 2023-06-21 | 1,750.00 | 1,759.99 | 1,748.00 | 1,750.00 | 1,614.64 | 221 |
| 2023-06-20 | 1,735.02 | 1,754.00 | 1,730.00 | 1,750.00 | 1,614.64 | 177 |
| 2023-06-19 | 1,729.32 | 1,729.32 | 1,729.32 | 1,729.32 | 1,595.56 | 0 |
| 2023-06-16 | 1,750.00 | 1,761.98 | 1,729.32 | 1,729.32 | 1,595.56 | 5,189 |
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.