Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,750.00 | 1,761.98 | 1,729.32 | 1,729.32 | 1,595.56 | 5,189 |
| 2023-06-15 | 1,745.30 | 1,763.99 | 1,731.25 | 1,740.39 | 1,605.77 | 2,607 |
| 2023-06-14 | 1,712.99 | 1,727.85 | 1,705.00 | 1,727.50 | 1,593.88 | 962 |
| 2023-06-13 | 1,709.51 | 1,709.51 | 1,706.00 | 1,706.00 | 1,574.04 | 53 |
| 2023-06-12 | 1,699.99 | 1,700.00 | 1,690.00 | 1,699.99 | 1,568.50 | 859 |
| 2023-06-09 | 1,708.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,559.28 | 153 |
| 2023-06-08 | 1,700.00 | 1,730.94 | 1,700.00 | 1,730.94 | 1,597.05 | 119 |
| 2023-06-07 | 1,714.99 | 1,714.99 | 1,696.00 | 1,699.00 | 1,567.58 | 155 |
| 2023-06-06 | 1,750.00 | 1,750.00 | 1,701.52 | 1,710.00 | 1,577.73 | 2,137 |
| 2023-06-05 | 1,760.00 | 1,776.47 | 1,742.02 | 1,742.02 | 1,607.27 | 684 |
| 2023-06-02 | 1,727.75 | 1,771.59 | 1,727.75 | 1,751.04 | 1,615.60 | 2,435 |
| 2023-06-01 | 1,700.00 | 1,727.74 | 1,700.00 | 1,717.00 | 1,584.19 | 785 |
| 2023-05-31 | 1,724.99 | 1,739.90 | 1,724.99 | 1,739.90 | 1,605.32 | 218 |
| 2023-05-30 | 1,741.40 | 1,741.40 | 1,719.90 | 1,725.00 | 1,591.57 | 1,210 |
| 2023-05-29 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | 1,606.56 | 18 |
| 2023-05-26 | 1,745.93 | 1,752.00 | 1,741.40 | 1,741.40 | 1,606.70 | 640 |
| 2023-05-25 | 1,750.00 | 1,762.00 | 1,750.00 | 1,759.60 | 1,623.50 | 1,550 |
| 2023-05-24 | 1,782.50 | 1,782.50 | 1,770.00 | 1,775.00 | 1,637.70 | 3,294 |
| 2023-05-23 | 1,816.00 | 1,839.96 | 1,800.55 | 1,804.00 | 1,664.46 | 2,077 |
| 2023-05-22 | 1,800.01 | 1,858.00 | 1,800.01 | 1,840.00 | 1,697.68 | 141 |
| 2023-05-19 | 1,880.00 | 1,880.00 | 1,871.25 | 1,871.25 | 1,726.51 | 91 |
| 2023-05-18 | 1,868.10 | 1,892.01 | 1,868.10 | 1,886.70 | 1,740.76 | 486 |
| 2023-05-17 | 1,852.00 | 1,860.00 | 1,852.00 | 1,860.00 | 1,716.13 | 120 |
| 2023-05-16 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,702.29 | 10 |
| 2023-05-15 | 1,869.00 | 1,869.00 | 1,853.40 | 1,853.40 | 1,710.04 | 1,329 |
| 2023-05-12 | 1,853.70 | 1,863.76 | 1,853.70 | 1,863.76 | 1,719.60 | 1,058 |
| 2023-05-11 | 1,883.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,711.52 | 153 |
| 2023-05-10 | 1,896.80 | 1,896.80 | 1,883.00 | 1,883.00 | 1,728.72 | 1,616 |
| 2023-05-09 | 1,896.40 | 1,900.00 | 1,896.40 | 1,898.00 | 1,742.49 | 274 |
| 2023-05-08 | 1,916.40 | 1,917.40 | 1,905.00 | 1,905.00 | 1,748.92 | 1,634 |
| 2023-05-05 | 1,900.00 | 1,910.00 | 1,900.00 | 1,904.00 | 1,748.00 | 1,230 |
| 2023-05-04 | 1,873.00 | 1,919.98 | 1,863.00 | 1,919.98 | 1,762.67 | 1,228 |
| 2023-05-03 | 1,965.00 | 1,965.00 | 1,860.01 | 1,862.34 | 1,709.76 | 4,708 |
| 2023-05-02 | 2,049.00 | 2,057.00 | 2,049.00 | 2,056.98 | 1,888.45 | 177 |
| 2023-04-28 | 2,019.85 | 2,054.00 | 2,019.85 | 2,054.00 | 1,885.71 | 2,184 |
| 2023-04-27 | 2,020.00 | 2,030.00 | 2,009.99 | 2,030.00 | 1,863.68 | 223 |
| 2023-04-26 | 1,994.00 | 2,034.96 | 1,989.01 | 2,020.01 | 1,854.51 | 3,344 |
| 2023-04-25 | 1,980.00 | 2,001.98 | 1,980.00 | 1,995.70 | 1,832.19 | 293 |
| 2023-04-24 | 1,951.00 | 1,954.00 | 1,951.00 | 1,954.00 | 1,793.91 | 50 |
| 2023-04-21 | 1,937.00 | 1,951.00 | 1,937.00 | 1,951.00 | 1,791.15 | 35 |
| 2023-04-20 | 1,925.00 | 1,931.75 | 1,919.54 | 1,919.54 | 1,762.27 | 241 |
| 2023-04-19 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,762.69 | 1,575 |
| 2023-04-18 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,793.91 | 1,690 |
| 2023-04-17 | 1,955.00 | 1,955.00 | 1,952.00 | 1,952.00 | 1,792.07 | 48 |
| 2023-04-14 | 1,894.21 | 1,940.00 | 1,894.21 | 1,903.72 | 1,747.75 | 2,112 |
| 2023-04-13 | 1,892.42 | 1,892.42 | 1,890.00 | 1,890.00 | 1,735.15 | 39 |
| 2023-04-12 | 1,909.00 | 1,923.40 | 1,908.00 | 1,908.00 | 1,751.68 | 321 |
| 2023-04-11 | 1,917.33 | 1,930.00 | 1,917.33 | 1,930.00 | 1,771.87 | 74 |
| 2023-04-10 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,725.05 | 0 |
| 2023-04-05 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,725.05 | 0 |
| 2023-04-04 | 1,883.28 | 1,889.00 | 1,879.00 | 1,879.00 | 1,725.05 | 2,036 |
| 2023-04-03 | 1,850.04 | 1,850.04 | 1,850.04 | 1,850.04 | 1,698.46 | 0 |
| 2023-03-31 | 1,868.00 | 1,897.70 | 1,850.04 | 1,850.04 | 1,698.46 | 113 |
| 2023-03-30 | 1,821.74 | 1,835.00 | 1,821.74 | 1,828.00 | 1,678.23 | 2,197 |
| 2023-03-29 | 1,878.98 | 1,878.98 | 1,802.00 | 1,802.00 | 1,654.36 | 87 |
| 2023-03-28 | 1,800.00 | 1,800.00 | 1,781.00 | 1,797.92 | 1,650.61 | 560 |
| 2023-03-27 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,665.38 | 0 |
| 2023-03-24 | 1,819.80 | 1,819.80 | 1,810.00 | 1,814.00 | 1,665.38 | 496 |
| 2023-03-23 | 1,843.40 | 1,843.40 | 1,815.00 | 1,836.10 | 1,685.67 | 70,893 |
| 2023-03-22 | 1,859.00 | 1,859.00 | 1,851.00 | 1,855.85 | 1,703.80 | 71 |
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.