Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,732.63 | 1,732.63 | 1,690.00 | 1,713.00 | 1,555.86 | 347 |
| 2022-09-26 | 1,700.01 | 1,732.00 | 1,700.01 | 1,724.00 | 1,565.85 | 2,301 |
| 2022-09-23 | 1,689.00 | 1,690.00 | 1,672.81 | 1,676.04 | 1,522.29 | 4,865 |
| 2022-09-22 | 1,702.20 | 1,702.20 | 1,689.00 | 1,691.00 | 1,535.88 | 113 |
| 2022-09-21 | 1,800.03 | 1,805.00 | 1,800.03 | 1,805.00 | 1,639.42 | 59 |
| 2022-09-20 | 1,835.00 | 1,835.00 | 1,790.91 | 1,804.00 | 1,638.51 | 577 |
| 2022-09-19 | 1,835.00 | 1,835.00 | 1,822.00 | 1,830.00 | 1,662.13 | 129 |
| 2022-09-15 | 1,856.00 | 1,861.00 | 1,833.07 | 1,859.26 | 1,688.71 | 595 |
| 2022-09-14 | 1,780.00 | 1,868.99 | 1,780.00 | 1,847.48 | 1,678.01 | 860 |
| 2022-09-13 | 1,758.87 | 1,780.00 | 1,758.87 | 1,780.00 | 1,616.72 | 988 |
| 2022-09-12 | 1,780.00 | 1,780.00 | 1,756.83 | 1,765.02 | 1,603.11 | 162 |
| 2022-09-09 | 1,785.00 | 1,789.00 | 1,770.00 | 1,770.00 | 1,607.63 | 244 |
| 2022-09-08 | 1,785.00 | 1,785.74 | 1,761.00 | 1,783.00 | 1,619.44 | 170 |
| 2022-09-07 | 1,738.50 | 1,766.00 | 1,738.50 | 1,766.00 | 1,604.00 | 2,747 |
| 2022-09-06 | 1,664.98 | 1,700.00 | 1,664.98 | 1,700.00 | 1,544.05 | 210 |
| 2022-09-05 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,512.26 | 0 |
| 2022-09-02 | 1,660.01 | 1,664.99 | 1,660.01 | 1,664.99 | 1,512.26 | 980 |
| 2022-09-01 | 1,675.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,544.05 | 4,299 |
| 2022-08-31 | 1,699.42 | 1,699.42 | 1,699.42 | 1,699.42 | 1,543.53 | 7 |
| 2022-08-30 | 1,690.00 | 1,690.00 | 1,650.01 | 1,650.01 | 1,498.65 | 649 |
| 2022-08-29 | 1,685.01 | 1,699.98 | 1,680.01 | 1,699.96 | 1,544.02 | 989 |
| 2022-08-26 | 1,723.58 | 1,723.58 | 1,723.58 | 1,723.58 | 1,565.47 | 24 |
| 2022-08-25 | 1,737.00 | 1,749.91 | 1,725.00 | 1,749.91 | 1,589.39 | 767 |
| 2022-08-24 | 1,705.00 | 1,726.16 | 1,705.00 | 1,726.16 | 1,567.82 | 56 |
| 2022-08-23 | 1,705.00 | 1,705.00 | 1,699.00 | 1,700.00 | 1,544.05 | 586 |
| 2022-08-22 | 1,715.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,548.60 | 2,461 |
| 2022-08-19 | 1,766.00 | 1,766.00 | 1,751.02 | 1,754.00 | 1,593.10 | 329 |
| 2022-08-18 | 1,760.02 | 1,784.99 | 1,760.02 | 1,784.99 | 1,621.25 | 506 |
| 2022-08-17 | 1,770.00 | 1,779.00 | 1,760.02 | 1,760.02 | 1,598.57 | 500 |
| 2022-08-16 | 1,776.00 | 1,789.98 | 1,776.00 | 1,785.00 | 1,621.26 | 765 |
| 2022-08-15 | 1,749.00 | 1,766.80 | 1,749.00 | 1,759.60 | 1,598.19 | 174 |
| 2022-08-12 | 1,748.00 | 1,750.00 | 1,736.03 | 1,749.00 | 1,588.56 | 409 |
| 2022-08-11 | 1,738.00 | 1,738.00 | 1,727.00 | 1,736.00 | 1,576.75 | 1,132 |
| 2022-08-10 | 1,735.00 | 1,735.79 | 1,719.35 | 1,731.00 | 1,563.32 | 4,391 |
| 2022-08-09 | 1,714.50 | 1,720.00 | 1,714.50 | 1,716.00 | 1,549.77 | 16,234 |
| 2022-08-08 | 1,750.00 | 1,786.88 | 1,731.00 | 1,731.00 | 1,563.32 | 45,594 |
| 2022-08-05 | 1,735.50 | 1,749.00 | 1,733.00 | 1,749.00 | 1,579.58 | 242 |
| 2022-08-04 | 1,791.00 | 1,791.00 | 1,761.01 | 1,772.00 | 1,600.35 | 3,111 |
| 2022-08-03 | 1,744.00 | 1,798.00 | 1,744.00 | 1,791.00 | 1,617.51 | 4,717 |
| 2022-08-02 | 1,733.00 | 1,752.00 | 1,723.50 | 1,744.00 | 1,575.06 | 4,758 |
| 2022-08-01 | 1,732.00 | 1,739.00 | 1,730.01 | 1,733.00 | 1,565.13 | 941 |
| 2022-07-29 | 1,719.99 | 1,725.00 | 1,716.00 | 1,725.00 | 1,557.90 | 1,235 |
| 2022-07-28 | 1,690.00 | 1,722.99 | 1,690.00 | 1,717.80 | 1,551.40 | 435 |
| 2022-07-27 | 1,686.00 | 1,690.00 | 1,663.71 | 1,663.71 | 1,502.55 | 14,271 |
| 2022-07-26 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,489.26 | 41 |
| 2022-07-25 | 1,675.87 | 1,678.08 | 1,661.50 | 1,678.08 | 1,515.53 | 2,858 |
| 2022-07-22 | 1,728.00 | 1,730.00 | 1,700.11 | 1,713.46 | 1,547.48 | 3,292 |
| 2022-07-21 | 1,715.00 | 1,725.00 | 1,715.00 | 1,723.54 | 1,556.58 | 3,620 |
| 2022-07-20 | 1,695.00 | 1,713.00 | 1,680.02 | 1,710.00 | 1,544.35 | 335 |
| 2022-07-19 | 1,660.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,530.81 | 3,678 |
| 2022-07-18 | 1,654.99 | 1,655.00 | 1,629.01 | 1,638.45 | 1,479.73 | 252 |
| 2022-07-15 | 1,645.20 | 1,648.99 | 1,628.00 | 1,628.00 | 1,470.30 | 134 |
| 2022-07-14 | 1,600.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,466.68 | 70 |
| 2022-07-13 | 1,625.00 | 1,625.00 | 1,616.85 | 1,616.85 | 1,460.23 | 278 |
| 2022-07-12 | 1,640.00 | 1,651.49 | 1,625.00 | 1,625.00 | 1,467.59 | 653 |
| 2022-07-11 | 1,620.66 | 1,620.66 | 1,610.01 | 1,614.50 | 1,458.10 | 518 |
| 2022-07-08 | 1,599.01 | 1,623.00 | 1,599.01 | 1,623.00 | 1,465.78 | 210 |
| 2022-07-07 | 1,626.00 | 1,626.00 | 1,613.00 | 1,613.00 | 1,456.75 | 798 |
| 2022-07-06 | 1,640.00 | 1,656.00 | 1,620.00 | 1,632.99 | 1,474.80 | 637 |
| 2022-07-05 | 1,605.00 | 1,627.00 | 1,605.00 | 1,627.00 | 1,469.39 | 1,995 |
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.