Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,890.00 | 1,890.00 | 1,872.00 | 1,872.00 | 1,718.62 | 133 |
| 2023-03-17 | 1,864.00 | 1,864.00 | 1,850.75 | 1,850.75 | 1,699.12 | 707 |
| 2023-03-16 | 1,900.00 | 1,906.00 | 1,880.00 | 1,888.00 | 1,733.31 | 690 |
| 2023-03-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,698.43 | 20 |
| 2023-03-14 | 1,849.70 | 1,849.70 | 1,849.70 | 1,849.70 | 1,698.15 | 3,284 |
| 2023-03-13 | 1,885.70 | 1,885.70 | 1,885.70 | 1,885.70 | 1,731.20 | 10 |
| 2023-03-10 | 1,850.38 | 1,850.38 | 1,830.00 | 1,845.40 | 1,694.20 | 384 |
| 2023-03-09 | 1,836.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,689.25 | 366 |
| 2023-03-08 | 1,882.50 | 1,882.50 | 1,882.50 | 1,882.50 | 1,728.26 | 0 |
| 2023-03-07 | 1,882.50 | 1,882.50 | 1,882.50 | 1,882.50 | 1,728.26 | 37 |
| 2023-03-06 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,720.46 | 0 |
| 2023-03-03 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,720.46 | 61 |
| 2023-03-02 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,713.12 | 27 |
| 2023-03-01 | 1,875.45 | 1,875.45 | 1,875.45 | 1,875.45 | 1,721.79 | 0 |
| 2023-02-28 | 1,875.45 | 1,875.45 | 1,875.45 | 1,875.45 | 1,721.79 | 5,580 |
| 2023-02-27 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,735.15 | 22 |
| 2023-02-24 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,698.43 | 26 |
| 2023-02-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,744.33 | 14 |
| 2023-02-22 | 1,900.00 | 1,925.33 | 1,900.00 | 1,922.00 | 1,764.53 | 1,706 |
| 2023-02-21 | 1,941.00 | 1,941.00 | 1,931.14 | 1,931.14 | 1,772.92 | 881 |
| 2023-02-20 | 1,970.02 | 1,970.02 | 1,970.02 | 1,970.02 | 1,808.61 | 0 |
| 2023-02-17 | 1,970.02 | 1,970.02 | 1,970.02 | 1,970.02 | 1,808.61 | 415 |
| 2023-02-16 | 2,029.09 | 2,029.09 | 2,000.00 | 2,000.00 | 1,836.14 | 62 |
| 2023-02-15 | 2,027.99 | 2,027.99 | 2,010.00 | 2,019.00 | 1,853.58 | 627 |
| 2023-02-14 | 1,987.00 | 2,000.00 | 1,985.55 | 2,000.00 | 1,836.14 | 474 |
| 2023-02-13 | 2,020.70 | 2,028.00 | 2,010.00 | 2,013.00 | 1,848.07 | 231 |
| 2023-02-10 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,828.79 | 0 |
| 2023-02-09 | 2,014.00 | 2,015.00 | 1,985.00 | 1,992.00 | 1,828.79 | 2,160 |
| 2023-02-08 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,836.10 | 213 |
| 2023-02-07 | 2,006.00 | 2,022.00 | 1,992.95 | 1,992.95 | 1,820.52 | 284 |
| 2023-02-03 | 1,935.00 | 2,024.98 | 1,935.00 | 1,983.00 | 1,811.44 | 471 |
| 2023-02-02 | 2,070.01 | 2,071.00 | 2,015.00 | 2,015.00 | 1,840.67 | 7,200 |
| 2023-02-01 | 2,032.00 | 2,045.00 | 2,030.00 | 2,045.00 | 1,868.07 | 791 |
| 2023-01-31 | 2,038.96 | 2,050.00 | 2,004.91 | 2,050.00 | 1,872.64 | 4,913 |
| 2023-01-30 | 2,039.99 | 2,039.99 | 2,035.00 | 2,035.00 | 1,858.94 | 26 |
| 2023-01-27 | 2,035.00 | 2,059.00 | 2,035.00 | 2,040.01 | 1,863.51 | 365 |
| 2023-01-26 | 2,025.00 | 2,035.00 | 2,025.00 | 2,035.00 | 1,858.94 | 327 |
| 2023-01-25 | 2,010.00 | 2,010.00 | 1,985.07 | 2,010.00 | 1,836.10 | 291 |
| 2023-01-24 | 2,004.99 | 2,005.00 | 2,004.99 | 2,005.00 | 1,831.53 | 44 |
| 2023-01-23 | 1,950.00 | 2,010.00 | 1,950.00 | 2,010.00 | 1,836.10 | 737 |
| 2023-01-20 | 1,974.25 | 1,974.25 | 1,972.11 | 1,972.11 | 1,801.49 | 4,108 |
| 2023-01-19 | 1,985.00 | 1,991.00 | 1,985.00 | 1,991.00 | 1,818.74 | 373 |
| 2023-01-18 | 1,998.10 | 1,998.10 | 1,998.10 | 1,998.10 | 1,825.23 | 0 |
| 2023-01-17 | 2,010.00 | 2,010.00 | 1,998.10 | 1,998.10 | 1,825.23 | 3,444 |
| 2023-01-16 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 1,837.93 | 0 |
| 2023-01-13 | 1,998.00 | 2,012.00 | 1,998.00 | 2,012.00 | 1,837.93 | 903 |
| 2023-01-12 | 1,995.00 | 2,000.00 | 1,995.00 | 1,997.80 | 1,824.96 | 2,421 |
| 2023-01-11 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1,840.67 | 0 |
| 2023-01-10 | 1,990.00 | 2,023.20 | 1,990.00 | 2,015.00 | 1,840.67 | 2,934 |
| 2023-01-09 | 2,013.01 | 2,033.00 | 2,013.01 | 2,033.00 | 1,857.11 | 169 |
| 2023-01-06 | 2,004.92 | 2,035.00 | 2,004.92 | 2,030.00 | 1,854.37 | 1,013 |
| 2023-01-05 | 2,010.00 | 2,022.00 | 2,009.01 | 2,015.00 | 1,840.67 | 382 |
| 2023-01-04 | 1,983.99 | 2,029.00 | 1,983.99 | 2,029.00 | 1,853.46 | 426 |
| 2023-01-03 | 1,922.01 | 1,960.00 | 1,922.01 | 1,960.00 | 1,790.43 | 72 |
| 2023-01-02 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,735.62 | 11 |
| 2022-12-30 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,754.80 | 12 |
| 2022-12-29 | 1,940.00 | 1,949.99 | 1,940.00 | 1,949.99 | 1,781.28 | 61 |
| 2022-12-28 | 1,918.87 | 1,939.98 | 1,918.50 | 1,919.75 | 1,753.66 | 796 |
| 2022-12-27 | 1,881.91 | 1,929.99 | 1,881.91 | 1,915.00 | 1,749.32 | 71 |
| 2022-12-26 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,739.27 | 0 |
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.