Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SBUX.MX stock page

Starbucks Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-112,159.992,162.482,119.002,120.561,892.392,279
2022-01-102,195.002,195.002,136.012,179.991,945.4312,136
2022-01-072,200.002,238.592,196.502,197.741,961.273,958
2022-01-062,293.192,294.992,291.852,294.992,048.051,020
2022-01-052,305.002,308.992,260.112,279.082,033.86899
2022-01-042,404.002,404.002,351.002,351.002,098.04151
2022-01-032,417.002,417.002,360.002,389.992,132.83200
2021-12-312,392.002,396.002,390.002,390.002,132.84122
2021-12-302,402.982,402.982,391.002,392.002,134.631,026
2021-12-292,385.012,415.992,385.012,402.962,144.41130
2021-12-282,365.762,397.992,365.762,385.002,128.38489
2021-12-272,313.542,361.762,313.542,361.762,107.6457
2021-12-242,313.512,313.512,313.512,313.512,064.580
2021-12-232,313.512,313.512,313.512,313.512,064.5817
2021-12-222,319.002,319.002,313.502,313.502,064.57608
2021-12-212,230.002,321.992,230.002,302.002,054.313,453
2021-12-202,232.002,240.002,215.682,235.751,995.19298
2021-12-172,310.002,310.002,250.002,260.522,017.29709
2021-12-162,415.002,415.002,384.992,384.992,128.3794
2021-12-152,400.022,415.002,400.002,415.002,155.15141
2021-12-142,428.002,440.002,411.022,440.002,177.46157
2021-12-132,430.002,430.002,410.012,416.112,156.14125
2021-12-102,432.002,432.002,429.002,429.002,167.65421
2021-12-092,438.002,438.002,415.012,436.002,173.893,156
2021-12-082,410.012,425.002,410.012,425.002,164.08884
2021-12-072,460.482,480.992,444.002,444.002,181.0325,582
2021-12-062,409.992,422.002,400.012,400.012,141.77293
2021-12-032,380.012,380.012,340.012,340.012,088.2366
2021-12-022,358.252,380.002,346.882,380.002,123.922,762
2021-12-012,350.012,410.002,341.002,341.002,089.11175
2021-11-302,393.992,393.992,365.002,375.002,119.46244
2021-11-292,402.002,413.002,394.002,402.002,143.55459
2021-11-262,389.002,407.002,384.012,395.012,137.31660
2021-11-252,420.002,420.002,400.002,420.002,159.61198
2021-11-242,433.802,452.002,412.522,440.002,177.462,714
2021-11-232,393.992,419.992,361.912,408.992,149.793,228
2021-11-222,330.002,359.992,320.072,356.002,102.50500
2021-11-192,332.002,332.002,270.262,302.502,054.764,636
2021-11-182,318.002,341.002,318.002,341.002,089.111,729
2021-11-172,308.552,341.652,308.552,341.652,089.69671
2021-11-162,306.482,350.002,306.482,328.002,077.511,059
2021-11-122,309.992,310.002,284.002,287.002,040.92158
2021-11-112,300.002,309.992,269.002,309.992,061.44459
2021-11-102,317.002,343.992,317.002,343.992,091.78197
2021-11-092,323.002,356.192,310.022,317.002,058.75884
2021-11-082,383.002,393.992,330.032,340.012,079.1912,171
2021-11-052,307.002,384.992,307.002,381.252,115.842,780
2021-11-042,324.962,324.962,295.002,300.002,043.64420
2021-11-032,300.002,345.002,299.992,325.002,065.867,557
2021-11-012,173.002,294.992,173.002,286.262,031.432,276
2021-10-292,200.002,207.992,135.002,178.641,935.815,340
2021-10-282,305.002,318.392,295.002,298.002,041.87662
2021-10-272,318.802,324.002,290.102,323.982,064.951,518
2021-10-262,315.002,323.002,300.012,311.002,053.42635
2021-10-252,305.012,315.002,295.002,312.872,055.08271
2021-10-222,323.302,323.302,300.012,305.012,048.09666
2021-10-212,315.002,325.002,315.002,323.302,064.35710
2021-10-202,292.502,322.002,292.502,304.002,047.201,904
← NewerPage 21 of 21 · 1,258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1410.5403 MXN
2026-05-1510.7573 MXN
2026-02-1310.6553 MXN
2025-11-1411.3522 MXN
2025-08-1511.3997 MXN
2025-05-1611.9273 MXN
2025-02-1412.3800 MXN
2024-11-1512.4567 MXN
2024-08-1610.6470 MXN
2024-05-169.5150 MXN
2024-02-089.7427 MXN
2023-11-099.9673 MXN
2023-08-108.9771 MXN
2023-05-119.3501 MXN
2023-02-0910.0411 MXN
2022-11-0910.3840 MXN
2022-08-119.7898 MXN
2022-05-129.9433 MXN
2022-02-109.9934 MXN
2021-11-1010.0274 MXN
2021-08-118.9778 MXN
2021-05-129.0213 MXN
2021-02-179.1118 MXN
2020-11-109.1901 MXN
2020-08-069.1767 MXN
2020-05-079.8886 MXN
2020-02-057.6311 MXN
2019-11-127.8630 MXN
2019-08-077.0806 MXN
2019-05-086.8611 MXN
2019-02-066.8811 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.