Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,904.01 | 1,904.01 | 1,904.00 | 1,904.00 | 1,739.27 | 15 |
| 2022-12-22 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,739.27 | 39 |
| 2022-12-21 | 1,931.00 | 1,940.00 | 1,925.01 | 1,940.00 | 1,772.16 | 1,014 |
| 2022-12-20 | 1,932.27 | 1,945.00 | 1,918.81 | 1,936.00 | 1,768.50 | 1,133 |
| 2022-12-19 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,775.81 | 1,088 |
| 2022-12-16 | 1,965.00 | 1,965.00 | 1,936.02 | 1,956.24 | 1,786.99 | 101 |
| 2022-12-15 | 1,975.00 | 1,975.00 | 1,936.02 | 1,975.00 | 1,804.13 | 1,053 |
| 2022-12-14 | 2,015.00 | 2,025.08 | 2,015.00 | 2,025.08 | 1,849.87 | 275 |
| 2022-12-13 | 2,018.02 | 2,020.00 | 1,990.11 | 2,000.00 | 1,826.96 | 128 |
| 2022-12-09 | 2,031.00 | 2,048.52 | 2,017.87 | 2,017.88 | 1,843.30 | 911 |
| 2022-12-08 | 2,030.00 | 2,038.00 | 2,017.86 | 2,017.86 | 1,843.28 | 1,012 |
| 2022-12-07 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 1,837.93 | 26 |
| 2022-12-06 | 2,030.00 | 2,035.00 | 2,008.00 | 2,012.00 | 1,837.93 | 765 |
| 2022-12-05 | 2,030.00 | 2,054.99 | 2,024.17 | 2,030.00 | 1,854.37 | 1,101 |
| 2022-12-02 | 1,985.00 | 2,030.00 | 1,983.00 | 2,030.00 | 1,854.37 | 1,164 |
| 2022-12-01 | 1,952.01 | 1,980.00 | 1,952.01 | 1,976.00 | 1,805.04 | 836 |
| 2022-11-30 | 1,922.15 | 1,953.00 | 1,910.01 | 1,952.00 | 1,783.12 | 706 |
| 2022-11-29 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,724.65 | 7 |
| 2022-11-28 | 1,923.01 | 1,923.01 | 1,908.35 | 1,915.00 | 1,749.32 | 407 |
| 2022-11-25 | 1,924.00 | 1,924.00 | 1,923.00 | 1,923.00 | 1,756.63 | 237 |
| 2022-11-24 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,749.32 | 49 |
| 2022-11-23 | 1,906.53 | 1,922.00 | 1,900.01 | 1,922.00 | 1,755.71 | 5,393 |
| 2022-11-22 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.40 | 1,745.12 | 151 |
| 2022-11-18 | 1,906.00 | 1,906.00 | 1,905.50 | 1,905.50 | 1,740.64 | 77 |
| 2022-11-17 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,717.35 | 65 |
| 2022-11-16 | 1,870.02 | 1,878.00 | 1,870.02 | 1,878.00 | 1,715.52 | 42 |
| 2022-11-15 | 1,899.55 | 1,925.00 | 1,875.00 | 1,899.98 | 1,735.60 | 1,308 |
| 2022-11-14 | 1,892.00 | 1,899.99 | 1,891.85 | 1,899.99 | 1,735.61 | 119 |
| 2022-11-11 | 1,900.00 | 1,929.00 | 1,895.47 | 1,900.00 | 1,735.62 | 1,716 |
| 2022-11-10 | 1,839.00 | 1,865.00 | 1,820.85 | 1,859.60 | 1,698.71 | 768 |
| 2022-11-09 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 1,641.53 | 269 |
| 2022-11-08 | 1,799.00 | 1,818.97 | 1,799.00 | 1,818.97 | 1,652.11 | 122 |
| 2022-11-07 | 1,780.00 | 1,780.00 | 1,775.98 | 1,775.98 | 1,613.07 | 32 |
| 2022-11-04 | 1,735.00 | 1,820.00 | 1,735.00 | 1,778.15 | 1,615.04 | 1,419 |
| 2022-11-03 | 1,670.00 | 1,699.99 | 1,645.01 | 1,666.77 | 1,513.87 | 143 |
| 2022-11-01 | 1,710.02 | 1,738.00 | 1,710.02 | 1,724.97 | 1,566.73 | 111 |
| 2022-10-31 | 1,720.00 | 1,729.60 | 1,710.02 | 1,710.02 | 1,553.16 | 442 |
| 2022-10-28 | 1,683.19 | 1,735.01 | 1,683.19 | 1,735.01 | 1,575.85 | 67 |
| 2022-10-27 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,555.44 | 56 |
| 2022-10-26 | 1,698.50 | 1,744.99 | 1,698.50 | 1,712.54 | 1,555.44 | 1,142 |
| 2022-10-25 | 1,679.66 | 1,702.50 | 1,679.66 | 1,695.00 | 1,539.51 | 1,921 |
| 2022-10-24 | 1,718.00 | 1,718.00 | 1,655.00 | 1,669.00 | 1,515.90 | 2,912 |
| 2022-10-21 | 1,742.00 | 1,742.00 | 1,730.02 | 1,730.02 | 1,571.32 | 105 |
| 2022-10-20 | 1,765.00 | 1,765.00 | 1,739.90 | 1,759.99 | 1,598.54 | 290 |
| 2022-10-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,616.72 | 277 |
| 2022-10-18 | 1,786.11 | 1,786.11 | 1,772.00 | 1,772.00 | 1,609.45 | 47 |
| 2022-10-17 | 1,770.00 | 1,770.00 | 1,761.15 | 1,761.15 | 1,599.60 | 30 |
| 2022-10-14 | 1,800.00 | 1,800.00 | 1,729.70 | 1,748.00 | 1,587.65 | 98 |
| 2022-10-13 | 1,741.00 | 1,790.00 | 1,741.00 | 1,790.00 | 1,625.80 | 480 |
| 2022-10-12 | 1,737.51 | 1,760.00 | 1,737.51 | 1,740.00 | 1,580.39 | 30 |
| 2022-10-11 | 1,747.73 | 1,747.73 | 1,724.00 | 1,724.00 | 1,565.85 | 147 |
| 2022-10-10 | 1,763.99 | 1,763.99 | 1,740.00 | 1,749.99 | 1,589.46 | 102 |
| 2022-10-07 | 1,740.00 | 1,784.99 | 1,740.00 | 1,784.99 | 1,621.25 | 28 |
| 2022-10-06 | 1,820.00 | 1,820.00 | 1,796.00 | 1,800.15 | 1,635.02 | 4,026 |
| 2022-10-05 | 1,797.00 | 1,810.00 | 1,797.00 | 1,810.00 | 1,643.96 | 196 |
| 2022-10-04 | 1,750.01 | 1,758.00 | 1,750.01 | 1,758.00 | 1,596.73 | 66 |
| 2022-10-03 | 1,708.00 | 1,723.00 | 1,700.02 | 1,723.00 | 1,564.95 | 204 |
| 2022-09-30 | 1,723.00 | 1,737.49 | 1,707.25 | 1,707.25 | 1,550.64 | 92 |
| 2022-09-29 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,595.83 | 0 |
| 2022-09-28 | 1,727.21 | 1,757.00 | 1,727.21 | 1,757.00 | 1,595.83 | 178 |
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.