Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,756.00 | 1,870.00 | 1,756.00 | 1,868.99 | 1,847.59 | 5,464 |
| 2026-04-28 | 1,710.20 | 1,710.20 | 1,685.00 | 1,690.00 | 1,670.65 | 857 |
| 2026-04-27 | 1,709.99 | 1,710.00 | 1,707.00 | 1,709.49 | 1,689.91 | 136 |
| 2026-04-24 | 1,719.24 | 1,720.00 | 1,711.40 | 1,711.40 | 1,691.80 | 43 |
| 2026-04-23 | 1,739.98 | 1,740.00 | 1,739.98 | 1,740.00 | 1,720.07 | 43 |
| 2026-04-22 | 1,710.00 | 1,725.84 | 1,710.00 | 1,725.84 | 1,706.08 | 93 |
| 2026-04-21 | 1,705.23 | 1,705.23 | 1,705.23 | 1,705.23 | 1,685.70 | 10 |
| 2026-04-20 | 1,723.99 | 1,723.99 | 1,710.00 | 1,710.50 | 1,690.91 | 122 |
| 2026-04-17 | 1,700.00 | 1,738.00 | 1,700.00 | 1,729.08 | 1,709.28 | 312 |
| 2026-04-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,680.53 | 0 |
| 2026-04-15 | 1,700.00 | 1,700.01 | 1,700.00 | 1,700.00 | 1,680.53 | 117 |
| 2026-04-14 | 1,682.53 | 1,690.95 | 1,682.53 | 1,690.95 | 1,671.59 | 59 |
| 2026-04-13 | 1,663.29 | 1,663.29 | 1,663.29 | 1,663.29 | 1,644.24 | 0 |
| 2026-04-10 | 1,662.00 | 1,663.29 | 1,655.01 | 1,663.29 | 1,644.24 | 828 |
| 2026-04-09 | 1,690.69 | 1,690.69 | 1,690.69 | 1,690.69 | 1,671.33 | 0 |
| 2026-04-08 | 1,699.19 | 1,699.19 | 1,690.69 | 1,690.69 | 1,671.33 | 15 |
| 2026-04-07 | 1,637.50 | 1,683.37 | 1,637.50 | 1,678.00 | 1,658.78 | 279 |
| 2026-04-06 | 1,614.00 | 1,626.00 | 1,614.00 | 1,626.00 | 1,607.38 | 5,540 |
| 2026-04-01 | 1,604.85 | 1,614.00 | 1,604.85 | 1,614.00 | 1,595.52 | 14,890 |
| 2026-03-31 | 1,612.38 | 1,620.44 | 1,612.38 | 1,620.44 | 1,601.88 | 32 |
| 2026-03-30 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 1,558.16 | 7 |
| 2026-03-27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,566.85 | 104 |
| 2026-03-26 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,668.67 | 5 |
| 2026-03-25 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,670.65 | 0 |
| 2026-03-24 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,670.65 | 0 |
| 2026-03-23 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,670.65 | 20 |
| 2026-03-20 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,657.80 | 19 |
| 2026-03-19 | 1,677.01 | 1,677.01 | 1,677.01 | 1,677.01 | 1,657.81 | 1,468 |
| 2026-03-18 | 1,712.00 | 1,712.00 | 1,674.00 | 1,677.01 | 1,657.81 | 88 |
| 2026-03-17 | 1,720.00 | 1,728.60 | 1,710.01 | 1,710.01 | 1,690.43 | 346 |
| 2026-03-13 | 1,775.00 | 1,780.00 | 1,758.91 | 1,758.91 | 1,738.77 | 724 |
| 2026-03-12 | 1,793.00 | 1,800.00 | 1,779.99 | 1,784.99 | 1,764.55 | 198 |
| 2026-03-11 | 1,763.79 | 1,793.01 | 1,763.79 | 1,793.01 | 1,772.48 | 107 |
| 2026-03-10 | 1,752.01 | 1,767.00 | 1,740.00 | 1,758.16 | 1,738.03 | 59 |
| 2026-03-09 | 1,740.02 | 1,772.00 | 1,730.00 | 1,760.82 | 1,740.66 | 646 |
| 2026-03-06 | 1,741.49 | 1,750.00 | 1,735.00 | 1,750.00 | 1,729.96 | 150 |
| 2026-03-05 | 1,730.00 | 1,745.00 | 1,730.00 | 1,743.00 | 1,723.04 | 472 |
| 2026-03-04 | 1,704.25 | 1,724.99 | 1,695.72 | 1,724.99 | 1,705.24 | 67 |
| 2026-03-03 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,679.54 | 294 |
| 2026-03-02 | 1,679.39 | 1,679.39 | 1,679.39 | 1,679.39 | 1,660.16 | 10 |
| 2026-02-27 | 1,684.03 | 1,684.03 | 1,684.03 | 1,684.03 | 1,664.75 | 38 |
| 2026-02-26 | 1,699.00 | 1,700.00 | 1,691.49 | 1,691.49 | 1,672.12 | 429 |
| 2026-02-25 | 1,650.80 | 1,680.00 | 1,638.25 | 1,680.00 | 1,660.76 | 192 |
| 2026-02-24 | 1,627.00 | 1,649.00 | 1,627.00 | 1,649.00 | 1,630.12 | 150 |
| 2026-02-23 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,626.16 | 0 |
| 2026-02-20 | 1,649.99 | 1,650.00 | 1,644.99 | 1,645.00 | 1,626.16 | 80 |
| 2026-02-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,631.11 | 339 |
| 2026-02-18 | 1,645.36 | 1,650.00 | 1,645.36 | 1,649.99 | 1,631.10 | 262 |
| 2026-02-17 | 1,602.53 | 1,629.55 | 1,602.53 | 1,629.55 | 1,610.89 | 39 |
| 2026-02-16 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,592.55 | 0 |
| 2026-02-13 | 1,650.00 | 1,650.00 | 1,611.00 | 1,611.00 | 1,592.55 | 153 |
| 2026-02-12 | 1,735.00 | 1,735.00 | 1,679.99 | 1,679.99 | 1,650.22 | 68 |
| 2026-02-11 | 1,690.50 | 1,699.99 | 1,688.00 | 1,688.00 | 1,658.09 | 215 |
| 2026-02-10 | 1,690.70 | 1,703.00 | 1,687.90 | 1,688.00 | 1,658.09 | 6,328 |
| 2026-02-09 | 1,707.00 | 1,707.00 | 1,690.70 | 1,690.70 | 1,660.74 | 528 |
| 2026-02-06 | 1,695.87 | 1,707.00 | 1,695.87 | 1,707.00 | 1,676.75 | 436 |
| 2026-02-05 | 1,671.60 | 1,687.00 | 1,665.99 | 1,674.99 | 1,645.31 | 338 |
| 2026-02-04 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,650.23 | 333 |
| 2026-02-03 | 1,614.99 | 1,615.00 | 1,614.99 | 1,615.00 | 1,586.38 | 36 |
| 2026-01-30 | 1,601.95 | 1,611.63 | 1,599.99 | 1,611.63 | 1,583.07 | 110 |
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.