Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,652.00 | 1,674.00 | 1,640.01 | 1,674.00 | 1,501.38 | 1,143 |
| 2022-04-06 | 1,650.00 | 1,684.00 | 1,645.01 | 1,679.00 | 1,505.87 | 810 |
| 2022-04-05 | 1,705.00 | 1,705.00 | 1,679.00 | 1,680.79 | 1,507.47 | 5,943 |
| 2022-04-04 | 1,776.00 | 1,776.00 | 1,715.00 | 1,733.10 | 1,554.39 | 2,519 |
| 2022-04-01 | 1,805.02 | 1,809.60 | 1,805.00 | 1,809.60 | 1,623.00 | 746 |
| 2022-03-31 | 1,813.94 | 1,855.99 | 1,805.01 | 1,805.01 | 1,618.88 | 763 |
| 2022-03-30 | 1,809.97 | 1,824.49 | 1,805.00 | 1,805.00 | 1,618.88 | 24,091 |
| 2022-03-29 | 1,800.00 | 1,844.99 | 1,800.00 | 1,817.85 | 1,630.40 | 694 |
| 2022-03-28 | 1,740.00 | 1,776.50 | 1,732.01 | 1,776.50 | 1,593.31 | 352 |
| 2022-03-25 | 1,748.00 | 1,748.00 | 1,733.00 | 1,745.51 | 1,565.52 | 1,597 |
| 2022-03-24 | 1,740.00 | 1,750.00 | 1,736.00 | 1,750.00 | 1,569.55 | 15,310 |
| 2022-03-23 | 1,782.00 | 1,782.00 | 1,740.00 | 1,745.00 | 1,565.06 | 3,032 |
| 2022-03-22 | 1,815.00 | 1,818.89 | 1,782.00 | 1,785.48 | 1,601.37 | 2,234 |
| 2022-03-18 | 1,750.00 | 1,823.00 | 1,750.00 | 1,812.80 | 1,625.87 | 2,158 |
| 2022-03-17 | 1,785.42 | 1,804.25 | 1,785.00 | 1,797.42 | 1,612.08 | 23,695 |
| 2022-03-16 | 1,820.00 | 1,866.00 | 1,782.73 | 1,785.42 | 1,601.31 | 14,454 |
| 2022-03-15 | 1,702.00 | 1,732.00 | 1,702.00 | 1,729.98 | 1,551.59 | 388 |
| 2022-03-14 | 1,699.98 | 1,699.98 | 1,654.00 | 1,663.55 | 1,492.01 | 10,011 |
| 2022-03-11 | 1,819.00 | 1,819.00 | 1,750.00 | 1,750.00 | 1,569.55 | 295 |
| 2022-03-10 | 1,799.01 | 1,836.99 | 1,799.01 | 1,826.99 | 1,638.60 | 1,497 |
| 2022-03-09 | 1,836.00 | 1,837.99 | 1,804.69 | 1,837.99 | 1,648.46 | 1,670 |
| 2022-03-08 | 1,800.01 | 1,844.69 | 1,800.00 | 1,800.35 | 1,614.70 | 423 |
| 2022-03-07 | 1,870.45 | 1,872.00 | 1,800.01 | 1,800.05 | 1,614.44 | 3,652 |
| 2022-03-04 | 1,880.65 | 1,928.99 | 1,880.00 | 1,882.89 | 1,688.73 | 610 |
| 2022-03-03 | 1,925.00 | 1,925.00 | 1,890.11 | 1,890.11 | 1,695.21 | 3,480 |
| 2022-03-02 | 1,922.00 | 1,931.99 | 1,905.00 | 1,915.21 | 1,717.72 | 2,271 |
| 2022-03-01 | 1,899.00 | 1,899.00 | 1,850.00 | 1,887.49 | 1,692.86 | 564 |
| 2022-02-28 | 1,852.00 | 1,899.99 | 1,850.00 | 1,899.99 | 1,704.07 | 339 |
| 2022-02-25 | 1,885.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,686.14 | 549 |
| 2022-02-24 | 1,800.01 | 1,865.00 | 1,800.01 | 1,865.00 | 1,672.69 | 702 |
| 2022-02-23 | 1,902.59 | 1,902.59 | 1,818.00 | 1,818.00 | 1,630.53 | 1,645 |
| 2022-02-22 | 1,894.00 | 1,915.00 | 1,875.15 | 1,900.00 | 1,704.08 | 1,548 |
| 2022-02-21 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,698.70 | 0 |
| 2022-02-18 | 1,879.01 | 1,905.00 | 1,879.01 | 1,894.00 | 1,698.70 | 2,802 |
| 2022-02-17 | 1,899.01 | 1,900.01 | 1,893.99 | 1,893.99 | 1,698.69 | 109 |
| 2022-02-16 | 1,947.00 | 1,947.00 | 1,898.21 | 1,908.23 | 1,711.46 | 838 |
| 2022-02-15 | 1,940.00 | 1,949.99 | 1,931.01 | 1,937.00 | 1,737.26 | 9,144 |
| 2022-02-14 | 1,915.01 | 1,918.00 | 1,880.00 | 1,914.13 | 1,716.75 | 2,287 |
| 2022-02-11 | 1,998.99 | 1,998.99 | 1,916.01 | 1,924.86 | 1,726.38 | 1,805 |
| 2022-02-10 | 1,960.00 | 1,979.00 | 1,955.00 | 1,965.00 | 1,762.38 | 568 |
| 2022-02-09 | 2,008.56 | 2,008.56 | 1,987.00 | 2,000.00 | 1,784.80 | 2,960 |
| 2022-02-08 | 1,975.00 | 1,999.99 | 1,955.00 | 1,956.23 | 1,745.74 | 18,780 |
| 2022-02-04 | 1,960.05 | 2,000.99 | 1,950.00 | 1,975.00 | 1,762.49 | 4,834 |
| 2022-02-03 | 1,982.00 | 1,989.99 | 1,972.25 | 1,975.00 | 1,762.49 | 747 |
| 2022-02-02 | 2,000.00 | 2,027.00 | 1,950.00 | 2,007.00 | 1,791.05 | 4,164 |
| 2022-02-01 | 2,015.00 | 2,049.99 | 2,000.00 | 2,049.99 | 1,829.42 | 512 |
| 2022-01-31 | 2,015.01 | 2,022.56 | 2,010.00 | 2,010.00 | 1,793.73 | 494 |
| 2022-01-28 | 1,980.00 | 2,014.90 | 1,960.00 | 2,014.90 | 1,798.10 | 2,976 |
| 2022-01-27 | 2,028.87 | 2,028.87 | 1,980.00 | 2,019.29 | 1,802.02 | 282 |
| 2022-01-26 | 2,020.00 | 2,028.87 | 1,985.00 | 2,028.87 | 1,810.57 | 4,871 |
| 2022-01-25 | 1,999.46 | 2,022.00 | 1,985.53 | 2,002.09 | 1,786.67 | 9,912 |
| 2022-01-24 | 1,962.00 | 2,020.00 | 1,945.22 | 2,018.98 | 1,801.74 | 3,404 |
| 2022-01-21 | 1,982.00 | 2,010.00 | 1,969.01 | 1,990.94 | 1,776.72 | 1,184 |
| 2022-01-20 | 2,004.97 | 2,024.99 | 1,970.00 | 1,970.00 | 1,758.03 | 15,847 |
| 2022-01-19 | 1,995.00 | 2,025.99 | 1,992.00 | 1,995.00 | 1,780.34 | 2,107 |
| 2022-01-18 | 2,100.00 | 2,100.00 | 1,995.00 | 1,997.53 | 1,782.60 | 10,424 |
| 2022-01-17 | 2,032.40 | 2,032.40 | 2,032.40 | 2,032.40 | 1,813.72 | 0 |
| 2022-01-14 | 2,140.00 | 2,140.00 | 2,010.00 | 2,032.40 | 1,813.72 | 6,814 |
| 2022-01-13 | 2,112.01 | 2,144.99 | 2,080.00 | 2,083.90 | 1,859.68 | 14,384 |
| 2022-01-12 | 2,115.00 | 2,149.99 | 2,110.01 | 2,115.15 | 1,887.56 | 12,082 |
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.