Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,631.61 | 1,631.61 | 1,600.00 | 1,610.00 | 1,581.47 | 343 |
| 2026-01-28 | 1,745.00 | 1,760.00 | 1,669.50 | 1,669.50 | 1,639.91 | 1,049 |
| 2026-01-27 | 1,664.99 | 1,664.99 | 1,644.01 | 1,652.23 | 1,622.95 | 146 |
| 2026-01-26 | 1,674.00 | 1,683.99 | 1,665.00 | 1,683.99 | 1,654.15 | 185 |
| 2026-01-23 | 1,700.00 | 1,706.00 | 1,683.60 | 1,697.47 | 1,667.39 | 2,090 |
| 2026-01-22 | 1,673.51 | 1,707.75 | 1,649.34 | 1,649.34 | 1,620.11 | 1,289 |
| 2026-01-21 | 1,640.24 | 1,684.00 | 1,634.40 | 1,681.92 | 1,652.11 | 1,265 |
| 2026-01-20 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,620.76 | 79 |
| 2026-01-19 | 1,634.01 | 1,634.01 | 1,634.01 | 1,634.01 | 1,605.05 | 0 |
| 2026-01-16 | 1,641.84 | 1,645.00 | 1,634.01 | 1,634.01 | 1,605.05 | 12,060 |
| 2026-01-15 | 1,646.00 | 1,659.00 | 1,637.77 | 1,659.00 | 1,629.60 | 8,494 |
| 2026-01-14 | 1,610.00 | 1,629.99 | 1,609.99 | 1,619.99 | 1,591.28 | 1,977 |
| 2026-01-13 | 1,608.00 | 1,610.00 | 1,599.96 | 1,610.00 | 1,581.47 | 36,594 |
| 2026-01-12 | 1,589.43 | 1,609.36 | 1,589.43 | 1,602.01 | 1,573.62 | 52,137 |
| 2026-01-09 | 1,593.46 | 1,600.00 | 1,562.10 | 1,600.00 | 1,571.65 | 50 |
| 2026-01-08 | 1,564.62 | 1,601.00 | 1,563.99 | 1,592.00 | 1,563.79 | 5,495 |
| 2026-01-07 | 1,615.60 | 1,615.60 | 1,560.00 | 1,560.00 | 1,532.36 | 710 |
| 2026-01-06 | 1,547.57 | 1,624.40 | 1,540.00 | 1,624.40 | 1,595.61 | 2,087 |
| 2026-01-05 | 1,516.00 | 1,547.57 | 1,516.00 | 1,547.57 | 1,520.15 | 1,548 |
| 2026-01-02 | 1,523.46 | 1,523.46 | 1,505.50 | 1,516.99 | 1,490.11 | 120 |
| 2025-12-31 | 1,522.81 | 1,522.81 | 1,517.00 | 1,517.00 | 1,490.12 | 43 |
| 2025-12-30 | 1,531.90 | 1,537.00 | 1,525.00 | 1,537.00 | 1,509.76 | 444 |
| 2025-12-29 | 1,530.91 | 1,540.00 | 1,530.91 | 1,539.60 | 1,512.32 | 493 |
| 2025-12-26 | 1,523.47 | 1,523.47 | 1,516.00 | 1,519.20 | 1,492.28 | 1,803 |
| 2025-12-24 | 1,498.25 | 1,498.25 | 1,498.25 | 1,498.25 | 1,471.70 | 16 |
| 2025-12-23 | 1,525.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,472.44 | 1,978 |
| 2025-12-22 | 1,581.59 | 1,581.59 | 1,550.00 | 1,550.00 | 1,522.53 | 204 |
| 2025-12-19 | 1,599.66 | 1,600.00 | 1,599.66 | 1,599.99 | 1,571.64 | 210 |
| 2025-12-18 | 1,600.00 | 1,624.75 | 1,600.00 | 1,612.12 | 1,583.55 | 4,104 |
| 2025-12-17 | 1,519.76 | 1,521.00 | 1,519.76 | 1,521.00 | 1,494.05 | 71 |
| 2025-12-16 | 1,539.58 | 1,539.58 | 1,524.00 | 1,528.81 | 1,501.72 | 508 |
| 2025-12-15 | 1,535.99 | 1,539.58 | 1,535.99 | 1,539.58 | 1,512.30 | 2,953 |
| 2025-12-11 | 1,534.41 | 1,534.41 | 1,525.00 | 1,525.00 | 1,497.98 | 117 |
| 2025-12-10 | 1,493.51 | 1,500.95 | 1,493.49 | 1,500.95 | 1,474.35 | 1,161 |
| 2025-12-09 | 1,498.00 | 1,523.99 | 1,498.00 | 1,500.00 | 1,473.42 | 490 |
| 2025-12-08 | 1,540.25 | 1,540.25 | 1,524.77 | 1,524.77 | 1,497.75 | 229 |
| 2025-12-05 | 1,569.50 | 1,569.50 | 1,545.01 | 1,550.92 | 1,523.44 | 673 |
| 2025-12-04 | 1,602.00 | 1,602.00 | 1,548.13 | 1,552.02 | 1,524.52 | 1,946 |
| 2025-12-03 | 1,574.58 | 1,594.00 | 1,574.58 | 1,593.59 | 1,565.35 | 2,098 |
| 2025-12-02 | 1,550.00 | 1,550.71 | 1,543.00 | 1,548.02 | 1,520.59 | 198 |
| 2025-12-01 | 1,561.00 | 1,574.53 | 1,555.00 | 1,555.00 | 1,527.44 | 1,673 |
| 2025-11-28 | 1,590.99 | 1,595.00 | 1,565.00 | 1,590.92 | 1,562.73 | 90 |
| 2025-11-27 | 1,582.85 | 1,582.85 | 1,582.85 | 1,582.85 | 1,554.80 | 0 |
| 2025-11-26 | 1,587.00 | 1,587.00 | 1,582.85 | 1,582.85 | 1,554.80 | 115 |
| 2025-11-25 | 1,558.20 | 1,580.00 | 1,554.05 | 1,579.00 | 1,551.02 | 1,475 |
| 2025-11-24 | 1,550.00 | 1,557.75 | 1,537.00 | 1,544.99 | 1,517.61 | 1,458 |
| 2025-11-21 | 1,590.00 | 1,590.00 | 1,582.05 | 1,582.05 | 1,554.01 | 80 |
| 2025-11-20 | 1,532.68 | 1,545.00 | 1,520.01 | 1,520.17 | 1,493.23 | 20,062 |
| 2025-11-19 | 1,540.00 | 1,545.00 | 1,520.01 | 1,520.01 | 1,493.07 | 130 |
| 2025-11-18 | 1,561.46 | 1,561.46 | 1,527.32 | 1,527.32 | 1,500.25 | 129 |
| 2025-11-14 | 1,550.00 | 1,559.99 | 1,542.00 | 1,550.00 | 1,522.53 | 441 |
| 2025-11-13 | 1,579.25 | 1,591.99 | 1,579.25 | 1,584.03 | 1,544.81 | 90 |
| 2025-11-12 | 1,610.00 | 1,620.00 | 1,600.01 | 1,600.01 | 1,560.39 | 757 |
| 2025-11-11 | 1,577.00 | 1,583.00 | 1,573.81 | 1,573.81 | 1,534.84 | 272 |
| 2025-11-10 | 1,577.07 | 1,577.07 | 1,547.32 | 1,559.00 | 1,520.40 | 615 |
| 2025-11-07 | 1,520.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,545.75 | 2,109 |
| 2025-11-06 | 1,540.00 | 1,540.00 | 1,525.01 | 1,525.01 | 1,487.25 | 94 |
| 2025-11-05 | 1,489.02 | 1,540.90 | 1,488.00 | 1,540.77 | 1,502.62 | 4,135 |
| 2025-11-04 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,423.85 | 1,971 |
| 2025-11-03 | 1,510.01 | 1,510.01 | 1,492.00 | 1,500.00 | 1,462.86 | 525 |
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.