Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,481.13 | 12 |
| 2022-07-01 | 1,592.00 | 1,600.23 | 1,579.99 | 1,600.23 | 1,445.22 | 622 |
| 2022-06-30 | 1,520.00 | 1,537.00 | 1,511.40 | 1,535.00 | 1,386.31 | 877 |
| 2022-06-29 | 1,545.00 | 1,549.98 | 1,535.01 | 1,538.01 | 1,389.02 | 146 |
| 2022-06-28 | 1,571.00 | 1,576.00 | 1,540.50 | 1,540.50 | 1,391.27 | 96 |
| 2022-06-27 | 1,549.99 | 1,558.99 | 1,538.01 | 1,540.01 | 1,390.83 | 380 |
| 2022-06-24 | 1,541.00 | 1,549.99 | 1,529.00 | 1,549.99 | 1,399.84 | 496 |
| 2022-06-23 | 1,479.00 | 1,503.70 | 1,472.95 | 1,503.70 | 1,358.04 | 617 |
| 2022-06-22 | 1,500.00 | 1,500.00 | 1,467.00 | 1,467.00 | 1,324.89 | 1,582 |
| 2022-06-21 | 1,456.50 | 1,470.88 | 1,440.00 | 1,468.85 | 1,326.56 | 8,309 |
| 2022-06-20 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,318.57 | 0 |
| 2022-06-17 | 1,460.00 | 1,470.50 | 1,445.00 | 1,460.00 | 1,318.57 | 187 |
| 2022-06-16 | 1,470.50 | 1,477.97 | 1,450.00 | 1,450.00 | 1,309.54 | 283 |
| 2022-06-15 | 1,519.00 | 1,536.00 | 1,519.00 | 1,524.99 | 1,377.27 | 831 |
| 2022-06-14 | 1,505.00 | 1,505.00 | 1,493.02 | 1,493.02 | 1,348.39 | 63 |
| 2022-06-13 | 1,482.00 | 1,490.25 | 1,475.01 | 1,488.90 | 1,344.67 | 1,823 |
| 2022-06-10 | 1,529.99 | 1,529.99 | 1,509.01 | 1,511.13 | 1,364.75 | 215 |
| 2022-06-09 | 1,540.05 | 1,565.01 | 1,540.05 | 1,552.00 | 1,401.66 | 287 |
| 2022-06-08 | 1,540.01 | 1,540.05 | 1,521.28 | 1,540.05 | 1,390.87 | 39 |
| 2022-06-07 | 1,538.00 | 1,561.99 | 1,538.00 | 1,561.99 | 1,410.68 | 146 |
| 2022-06-06 | 1,587.98 | 1,587.98 | 1,542.10 | 1,542.10 | 1,392.72 | 86 |
| 2022-06-03 | 1,550.00 | 1,557.75 | 1,526.91 | 1,540.00 | 1,390.82 | 178 |
| 2022-06-02 | 1,509.30 | 1,571.99 | 1,485.01 | 1,549.99 | 1,399.84 | 513 |
| 2022-06-01 | 1,570.00 | 1,570.00 | 1,500.61 | 1,509.30 | 1,363.10 | 8,804 |
| 2022-05-31 | 1,510.50 | 1,569.99 | 1,510.50 | 1,560.25 | 1,409.11 | 1,670 |
| 2022-05-30 | 1,497.51 | 1,497.51 | 1,497.51 | 1,497.51 | 1,352.45 | 0 |
| 2022-05-27 | 1,484.00 | 1,500.00 | 1,466.77 | 1,497.51 | 1,352.45 | 1,300 |
| 2022-05-26 | 1,459.00 | 1,475.00 | 1,459.00 | 1,475.00 | 1,332.12 | 223 |
| 2022-05-25 | 1,440.00 | 1,450.00 | 1,422.19 | 1,435.01 | 1,296.00 | 1,498 |
| 2022-05-24 | 1,428.00 | 1,435.75 | 1,412.92 | 1,435.75 | 1,296.67 | 311 |
| 2022-05-23 | 1,451.01 | 1,468.00 | 1,450.59 | 1,460.01 | 1,318.58 | 330 |
| 2022-05-20 | 1,450.00 | 1,450.00 | 1,425.00 | 1,441.04 | 1,301.45 | 90 |
| 2022-05-19 | 1,431.78 | 1,459.19 | 1,400.01 | 1,459.19 | 1,317.84 | 171 |
| 2022-05-18 | 1,450.00 | 1,450.00 | 1,431.78 | 1,431.78 | 1,293.08 | 164 |
| 2022-05-17 | 1,474.00 | 1,474.00 | 1,461.00 | 1,470.00 | 1,327.60 | 98 |
| 2022-05-16 | 1,507.00 | 1,524.99 | 1,453.83 | 1,461.00 | 1,319.47 | 462 |
| 2022-05-13 | 1,481.00 | 1,519.99 | 1,476.00 | 1,512.00 | 1,365.53 | 457 |
| 2022-05-12 | 1,425.00 | 1,425.00 | 1,386.74 | 1,415.00 | 1,277.93 | 501 |
| 2022-05-11 | 1,462.48 | 1,462.48 | 1,425.01 | 1,437.51 | 1,289.28 | 7,249 |
| 2022-05-10 | 1,499.50 | 1,499.50 | 1,469.99 | 1,480.00 | 1,327.39 | 7,151 |
| 2022-05-09 | 1,542.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,345.33 | 329 |
| 2022-05-06 | 1,550.00 | 1,550.00 | 1,520.00 | 1,541.99 | 1,382.99 | 2,833 |
| 2022-05-05 | 1,590.01 | 1,618.99 | 1,570.00 | 1,570.00 | 1,408.11 | 1,149 |
| 2022-05-04 | 1,600.00 | 1,645.05 | 1,585.00 | 1,634.76 | 1,466.19 | 10,832 |
| 2022-05-03 | 1,519.00 | 1,529.98 | 1,500.00 | 1,506.84 | 1,351.46 | 1,157 |
| 2022-05-02 | 1,535.26 | 1,535.26 | 1,510.00 | 1,514.00 | 1,357.88 | 505 |
| 2022-04-29 | 1,541.00 | 1,562.49 | 1,535.26 | 1,535.26 | 1,376.95 | 451 |
| 2022-04-28 | 1,542.08 | 1,584.99 | 1,542.08 | 1,569.51 | 1,407.67 | 637 |
| 2022-04-27 | 1,545.30 | 1,545.30 | 1,525.00 | 1,525.01 | 1,367.76 | 515 |
| 2022-04-26 | 1,572.01 | 1,575.00 | 1,549.00 | 1,556.00 | 1,395.55 | 867 |
| 2022-04-25 | 1,573.00 | 1,573.00 | 1,550.01 | 1,572.00 | 1,409.90 | 1,532 |
| 2022-04-22 | 1,588.50 | 1,600.01 | 1,574.82 | 1,584.34 | 1,420.97 | 1,715 |
| 2022-04-21 | 1,651.19 | 1,651.19 | 1,587.01 | 1,593.00 | 1,428.74 | 442 |
| 2022-04-20 | 1,631.00 | 1,650.99 | 1,604.00 | 1,637.99 | 1,469.09 | 3,826 |
| 2022-04-19 | 1,600.00 | 1,635.00 | 1,599.84 | 1,630.00 | 1,461.92 | 7,641 |
| 2022-04-18 | 1,599.99 | 1,599.99 | 1,574.00 | 1,575.54 | 1,413.08 | 673 |
| 2022-04-13 | 1,612.79 | 1,625.39 | 1,572.52 | 1,605.00 | 1,439.50 | 2,439 |
| 2022-04-12 | 1,610.02 | 1,625.39 | 1,580.00 | 1,580.00 | 1,417.08 | 1,124 |
| 2022-04-11 | 1,639.00 | 1,663.69 | 1,600.01 | 1,606.26 | 1,440.63 | 731 |
| 2022-04-08 | 1,670.00 | 1,679.99 | 1,635.00 | 1,638.15 | 1,469.23 | 556 |
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.