Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,510.00 | 1,528.00 | 1,492.00 | 1,503.00 | 1,465.78 | 3,334 |
| 2025-10-30 | 1,535.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,511.62 | 959 |
| 2025-10-29 | 1,561.00 | 1,561.00 | 1,540.00 | 1,549.71 | 1,511.34 | 982 |
| 2025-10-28 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | 1,550.63 | 206 |
| 2025-10-27 | 1,599.00 | 1,607.99 | 1,598.00 | 1,600.00 | 1,560.38 | 205 |
| 2025-10-24 | 1,590.00 | 1,590.00 | 1,579.01 | 1,590.00 | 1,550.63 | 214 |
| 2025-10-23 | 1,577.99 | 1,577.99 | 1,575.99 | 1,575.99 | 1,536.97 | 34 |
| 2025-10-22 | 1,564.00 | 1,580.00 | 1,564.00 | 1,572.00 | 1,533.08 | 145 |
| 2025-10-21 | 1,568.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,547.70 | 1,908 |
| 2025-10-20 | 1,560.00 | 1,571.50 | 1,555.00 | 1,555.00 | 1,516.50 | 479 |
| 2025-10-17 | 1,558.00 | 1,580.10 | 1,550.01 | 1,577.00 | 1,537.95 | 1,037 |
| 2025-10-16 | 1,547.00 | 1,559.00 | 1,545.00 | 1,559.00 | 1,520.40 | 1,160 |
| 2025-10-15 | 1,510.00 | 1,537.98 | 1,510.00 | 1,529.58 | 1,491.71 | 1,937 |
| 2025-10-14 | 1,474.99 | 1,508.98 | 1,474.20 | 1,497.01 | 1,459.94 | 1,640 |
| 2025-10-13 | 1,462.00 | 1,483.00 | 1,450.00 | 1,483.00 | 1,446.28 | 139 |
| 2025-10-10 | 1,490.00 | 1,502.50 | 1,462.00 | 1,462.00 | 1,425.80 | 828 |
| 2025-10-09 | 1,471.00 | 1,471.00 | 1,458.70 | 1,469.99 | 1,433.59 | 1,762 |
| 2025-10-08 | 1,481.00 | 1,485.00 | 1,468.00 | 1,469.63 | 1,433.24 | 1,125 |
| 2025-10-07 | 1,507.00 | 1,512.00 | 1,488.00 | 1,491.23 | 1,454.31 | 1,407 |
| 2025-10-06 | 1,570.00 | 1,570.00 | 1,508.01 | 1,509.20 | 1,471.83 | 2,871 |
| 2025-10-03 | 1,599.96 | 1,599.96 | 1,583.01 | 1,585.01 | 1,545.76 | 652 |
| 2025-10-02 | 1,600.00 | 1,608.00 | 1,598.00 | 1,608.00 | 1,568.18 | 3,433 |
| 2025-10-01 | 1,549.99 | 1,549.99 | 1,541.50 | 1,546.29 | 1,508.00 | 463 |
| 2025-09-30 | 1,549.21 | 1,554.00 | 1,545.00 | 1,549.02 | 1,510.67 | 659 |
| 2025-09-29 | 1,540.60 | 1,557.00 | 1,540.60 | 1,557.00 | 1,518.45 | 64 |
| 2025-09-26 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.01 | 1,492.13 | 206 |
| 2025-09-25 | 1,540.00 | 1,549.20 | 1,540.00 | 1,549.20 | 1,510.84 | 839 |
| 2025-09-24 | 1,555.00 | 1,572.41 | 1,555.00 | 1,568.00 | 1,529.18 | 394 |
| 2025-09-23 | 1,570.00 | 1,580.00 | 1,555.51 | 1,575.00 | 1,536.00 | 1,015 |
| 2025-09-22 | 1,545.00 | 1,565.99 | 1,540.02 | 1,559.93 | 1,521.31 | 1,319 |
| 2025-09-19 | 1,561.59 | 1,564.50 | 1,540.00 | 1,558.33 | 1,519.74 | 1,087 |
| 2025-09-18 | 1,521.01 | 1,530.00 | 1,515.00 | 1,526.01 | 1,488.22 | 578 |
| 2025-09-17 | 1,549.00 | 1,549.00 | 1,524.60 | 1,525.55 | 1,487.78 | 1,447 |
| 2025-09-15 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,482.36 | 1,039 |
| 2025-09-12 | 1,515.03 | 1,549.39 | 1,500.00 | 1,510.00 | 1,472.61 | 3,547 |
| 2025-09-11 | 1,555.00 | 1,555.00 | 1,521.00 | 1,522.09 | 1,484.40 | 1,713 |
| 2025-09-10 | 1,557.19 | 1,557.19 | 1,540.00 | 1,540.50 | 1,502.36 | 1,110 |
| 2025-09-09 | 1,570.00 | 1,576.00 | 1,554.01 | 1,554.01 | 1,515.53 | 300 |
| 2025-09-08 | 1,571.90 | 1,572.83 | 1,562.00 | 1,562.00 | 1,523.32 | 921 |
| 2025-09-05 | 1,635.99 | 1,635.99 | 1,592.20 | 1,597.99 | 1,558.42 | 1,466 |
| 2025-09-04 | 1,626.00 | 1,639.99 | 1,626.00 | 1,639.99 | 1,599.38 | 113 |
| 2025-09-03 | 1,630.04 | 1,631.11 | 1,616.01 | 1,624.00 | 1,583.79 | 865 |
| 2025-09-02 | 1,655.00 | 1,680.00 | 1,637.00 | 1,680.00 | 1,638.40 | 1,944 |
| 2025-09-01 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,594.52 | 25 |
| 2025-08-29 | 1,642.00 | 1,642.00 | 1,626.72 | 1,626.72 | 1,586.44 | 459 |
| 2025-08-28 | 1,646.66 | 1,646.66 | 1,640.00 | 1,640.00 | 1,599.39 | 692 |
| 2025-08-27 | 1,650.00 | 1,655.14 | 1,636.00 | 1,636.00 | 1,595.49 | 215 |
| 2025-08-26 | 1,618.00 | 1,619.99 | 1,610.00 | 1,612.71 | 1,572.78 | 722 |
| 2025-08-25 | 1,650.00 | 1,650.00 | 1,603.00 | 1,603.01 | 1,563.32 | 2,641 |
| 2025-08-22 | 1,659.99 | 1,659.99 | 1,646.00 | 1,646.00 | 1,605.24 | 247 |
| 2025-08-21 | 1,668.00 | 1,669.01 | 1,659.00 | 1,660.00 | 1,618.90 | 709 |
| 2025-08-20 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,653.03 | 76 |
| 2025-08-19 | 1,740.00 | 1,740.00 | 1,713.88 | 1,713.88 | 1,671.44 | 64 |
| 2025-08-18 | 1,705.37 | 1,745.00 | 1,695.00 | 1,740.00 | 1,696.92 | 2,632 |
| 2025-08-15 | 1,705.00 | 1,712.00 | 1,695.50 | 1,695.50 | 1,653.52 | 3,537 |
| 2025-08-14 | 1,746.22 | 1,754.90 | 1,740.00 | 1,751.02 | 1,696.55 | 1,507 |
| 2025-08-13 | 1,734.77 | 1,755.00 | 1,734.72 | 1,755.00 | 1,700.40 | 215 |
| 2025-08-12 | 1,757.00 | 1,765.00 | 1,749.99 | 1,749.99 | 1,695.55 | 270 |
| 2025-08-11 | 1,723.01 | 1,723.01 | 1,720.98 | 1,720.98 | 1,667.44 | 239 |
| 2025-08-08 | 1,695.01 | 1,703.48 | 1,695.01 | 1,703.48 | 1,650.49 | 51 |
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.