Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,801.00 | 1,808.00 | 1,801.00 | 1,801.00 | 1,790.72 | 717 |
| 2026-07-22 | 1,811.00 | 1,813.00 | 1,811.00 | 1,813.00 | 1,802.65 | 24 |
| 2026-07-21 | 1,800.00 | 1,818.00 | 1,800.00 | 1,818.00 | 1,807.62 | 14 |
| 2026-07-20 | 1,776.01 | 1,776.01 | 1,776.01 | 1,776.01 | 1,765.87 | 12 |
| 2026-07-17 | 1,880.71 | 1,880.71 | 1,874.99 | 1,874.99 | 1,864.28 | 157 |
| 2026-07-16 | 1,857.00 | 1,887.00 | 1,857.00 | 1,887.00 | 1,876.23 | 342 |
| 2026-07-15 | 1,841.05 | 1,841.05 | 1,841.05 | 1,841.05 | 1,830.54 | 11 |
| 2026-07-14 | 1,870.00 | 1,874.99 | 1,870.00 | 1,874.99 | 1,864.28 | 36 |
| 2026-07-13 | 1,880.00 | 1,890.00 | 1,877.00 | 1,877.89 | 1,867.17 | 1,428 |
| 2026-07-10 | 1,880.00 | 1,880.00 | 1,870.58 | 1,870.58 | 1,859.90 | 37 |
| 2026-07-09 | 1,845.00 | 1,880.00 | 1,845.00 | 1,854.89 | 1,844.30 | 1,207 |
| 2026-07-08 | 1,803.67 | 1,803.67 | 1,803.67 | 1,803.67 | 1,793.37 | 21 |
| 2026-07-07 | 1,822.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,794.69 | 621 |
| 2026-07-06 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,809.46 | 0 |
| 2026-07-03 | 1,819.85 | 1,819.85 | 1,819.85 | 1,819.85 | 1,809.46 | 0 |
| 2026-07-02 | 1,829.99 | 1,829.99 | 1,819.85 | 1,819.85 | 1,809.46 | 66 |
| 2026-07-01 | 1,785.33 | 1,785.33 | 1,776.40 | 1,776.40 | 1,766.26 | 16 |
| 2026-06-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.72 | 6 |
| 2026-06-29 | 1,822.72 | 1,822.72 | 1,810.90 | 1,810.90 | 1,800.56 | 49 |
| 2026-06-26 | 1,800.00 | 1,831.50 | 1,800.00 | 1,831.50 | 1,821.04 | 61 |
| 2026-06-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,789.72 | 61 |
| 2026-06-24 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,829.49 | 733 |
| 2026-06-23 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,737.03 | 0 |
| 2026-06-22 | 1,755.00 | 1,755.00 | 1,739.00 | 1,747.00 | 1,737.03 | 40 |
| 2026-06-19 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,732.05 | 0 |
| 2026-06-18 | 1,725.00 | 1,742.00 | 1,725.00 | 1,742.00 | 1,732.05 | 242 |
| 2026-06-17 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,715.15 | 21 |
| 2026-06-16 | 1,738.69 | 1,750.00 | 1,738.69 | 1,750.00 | 1,740.01 | 120 |
| 2026-06-15 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,737.03 | 135 |
| 2026-06-12 | 1,771.09 | 1,773.00 | 1,765.99 | 1,773.00 | 1,762.88 | 126 |
| 2026-06-11 | 1,728.87 | 1,770.00 | 1,728.87 | 1,770.00 | 1,759.89 | 988 |
| 2026-06-10 | 1,725.99 | 1,728.87 | 1,710.00 | 1,710.00 | 1,700.24 | 65 |
| 2026-06-09 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,652.11 | 0 |
| 2026-06-08 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,652.11 | 0 |
| 2026-06-05 | 1,661.00 | 1,662.10 | 1,661.00 | 1,661.60 | 1,652.11 | 1,092 |
| 2026-06-04 | 1,661.00 | 1,661.00 | 1,629.01 | 1,629.06 | 1,619.76 | 168 |
| 2026-06-03 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.02 | 1,650.54 | 1,205 |
| 2026-06-02 | 1,668.56 | 1,668.56 | 1,660.00 | 1,660.00 | 1,650.52 | 67 |
| 2026-06-01 | 1,681.00 | 1,681.00 | 1,668.61 | 1,676.95 | 1,667.37 | 132 |
| 2026-05-29 | 1,738.00 | 1,738.00 | 1,715.00 | 1,725.00 | 1,715.15 | 1,000 |
| 2026-05-28 | 1,760.00 | 1,765.83 | 1,743.00 | 1,743.00 | 1,733.05 | 1,258 |
| 2026-05-27 | 1,748.13 | 1,772.01 | 1,748.13 | 1,763.14 | 1,753.07 | 51 |
| 2026-05-26 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,689.30 | 0 |
| 2026-05-25 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,689.30 | 83 |
| 2026-05-22 | 1,786.70 | 1,786.70 | 1,785.00 | 1,785.00 | 1,774.81 | 244 |
| 2026-05-21 | 1,804.00 | 1,804.00 | 1,797.00 | 1,797.00 | 1,786.74 | 431 |
| 2026-05-20 | 1,841.41 | 1,841.41 | 1,841.41 | 1,841.41 | 1,830.90 | 43 |
| 2026-05-19 | 1,834.19 | 1,855.00 | 1,834.19 | 1,855.00 | 1,844.41 | 15 |
| 2026-05-18 | 1,862.25 | 1,862.25 | 1,851.48 | 1,851.48 | 1,840.91 | 79 |
| 2026-05-15 | 1,853.63 | 1,862.00 | 1,840.00 | 1,850.00 | 1,839.44 | 70 |
| 2026-05-14 | 1,864.00 | 1,864.00 | 1,859.99 | 1,862.95 | 1,841.62 | 66 |
| 2026-05-13 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,800.15 | 48 |
| 2026-05-12 | 1,820.00 | 1,838.87 | 1,820.00 | 1,830.00 | 1,809.04 | 32 |
| 2026-05-11 | 1,825.00 | 1,850.00 | 1,821.88 | 1,821.88 | 1,801.02 | 45 |
| 2026-05-08 | 1,788.45 | 1,814.99 | 1,788.45 | 1,805.99 | 1,785.31 | 448 |
| 2026-05-07 | 1,784.00 | 1,825.74 | 1,784.00 | 1,807.00 | 1,786.31 | 66 |
| 2026-05-06 | 1,837.00 | 1,850.00 | 1,830.84 | 1,850.00 | 1,828.82 | 112 |
| 2026-05-05 | 1,829.42 | 1,829.42 | 1,829.42 | 1,829.42 | 1,808.47 | 53 |
| 2026-05-04 | 1,840.00 | 1,851.00 | 1,820.00 | 1,824.09 | 1,803.20 | 393 |
| 2026-04-30 | 1,847.99 | 1,848.00 | 1,841.00 | 1,841.00 | 1,819.92 | 422 |
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.