Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,700.00 | 1,700.99 | 1,681.55 | 1,695.00 | 1,642.27 | 1,394 |
| 2025-08-06 | 1,690.01 | 1,690.01 | 1,690.00 | 1,690.00 | 1,637.42 | 23 |
| 2025-08-05 | 1,651.20 | 1,684.13 | 1,651.20 | 1,682.00 | 1,629.67 | 588 |
| 2025-08-04 | 1,651.25 | 1,659.50 | 1,651.25 | 1,659.50 | 1,607.87 | 38 |
| 2025-08-01 | 1,661.03 | 1,661.03 | 1,622.00 | 1,636.68 | 1,585.76 | 1,990 |
| 2025-07-31 | 1,749.99 | 1,749.99 | 1,680.00 | 1,680.01 | 1,627.75 | 257 |
| 2025-07-30 | 1,833.00 | 1,833.00 | 1,699.00 | 1,725.91 | 1,672.22 | 1,589 |
| 2025-07-29 | 1,742.92 | 1,748.00 | 1,720.00 | 1,733.24 | 1,679.32 | 193 |
| 2025-07-28 | 1,775.01 | 1,775.01 | 1,753.50 | 1,762.00 | 1,707.18 | 569 |
| 2025-07-25 | 1,729.79 | 1,745.35 | 1,729.70 | 1,745.35 | 1,691.05 | 31 |
| 2025-07-24 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.23 | 1,686.09 | 1,268 |
| 2025-07-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,744.00 | 0 |
| 2025-07-22 | 1,745.62 | 1,800.00 | 1,745.62 | 1,800.00 | 1,744.00 | 3,248 |
| 2025-07-21 | 1,740.03 | 1,767.00 | 1,740.03 | 1,745.62 | 1,691.31 | 369 |
| 2025-07-18 | 1,750.29 | 1,759.70 | 1,750.29 | 1,754.52 | 1,699.94 | 180 |
| 2025-07-17 | 1,733.69 | 1,740.00 | 1,720.64 | 1,740.00 | 1,685.87 | 4,703 |
| 2025-07-16 | 1,736.70 | 1,750.00 | 1,736.70 | 1,749.99 | 1,695.55 | 1,178 |
| 2025-07-15 | 1,760.35 | 1,760.35 | 1,736.70 | 1,736.70 | 1,682.67 | 246 |
| 2025-07-14 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,695.56 | 31 |
| 2025-07-11 | 1,769.97 | 1,769.97 | 1,762.00 | 1,762.00 | 1,707.18 | 199 |
| 2025-07-10 | 1,770.00 | 1,770.00 | 1,764.02 | 1,764.02 | 1,709.14 | 214 |
| 2025-07-09 | 1,795.00 | 1,804.80 | 1,770.86 | 1,770.86 | 1,715.77 | 920 |
| 2025-07-08 | 1,759.00 | 1,791.79 | 1,759.00 | 1,791.79 | 1,736.05 | 72 |
| 2025-07-07 | 1,765.00 | 1,767.00 | 1,739.80 | 1,739.80 | 1,685.68 | 5,724 |
| 2025-07-04 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,716.87 | 0 |
| 2025-07-03 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,716.87 | 93 |
| 2025-07-02 | 1,770.00 | 1,778.37 | 1,753.32 | 1,772.09 | 1,716.96 | 196 |
| 2025-07-01 | 1,725.79 | 1,790.03 | 1,725.79 | 1,784.67 | 1,729.15 | 575 |
| 2025-06-30 | 1,744.79 | 1,744.79 | 1,720.00 | 1,720.00 | 1,666.49 | 68 |
| 2025-06-27 | 1,743.06 | 1,744.40 | 1,706.96 | 1,735.00 | 1,681.02 | 768 |
| 2025-06-26 | 1,725.62 | 1,725.62 | 1,712.35 | 1,714.15 | 1,660.82 | 125 |
| 2025-06-25 | 1,728.50 | 1,729.00 | 1,715.00 | 1,720.29 | 1,666.77 | 185 |
| 2025-06-24 | 1,767.00 | 1,767.00 | 1,723.11 | 1,737.00 | 1,682.96 | 90 |
| 2025-06-23 | 1,750.00 | 1,767.00 | 1,742.53 | 1,767.00 | 1,712.03 | 109 |
| 2025-06-20 | 1,780.00 | 1,789.78 | 1,773.09 | 1,789.78 | 1,734.10 | 202 |
| 2025-06-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,724.62 | 24 |
| 2025-06-18 | 1,735.24 | 1,760.00 | 1,735.24 | 1,760.00 | 1,705.25 | 1,030 |
| 2025-06-17 | 1,756.87 | 1,761.00 | 1,730.88 | 1,733.62 | 1,679.69 | 1,876 |
| 2025-06-16 | 1,765.00 | 1,765.99 | 1,760.00 | 1,765.00 | 1,710.09 | 91 |
| 2025-06-13 | 1,769.50 | 1,786.00 | 1,766.87 | 1,766.87 | 1,711.90 | 630 |
| 2025-06-12 | 1,797.00 | 1,797.00 | 1,776.52 | 1,786.99 | 1,731.40 | 519 |
| 2025-06-11 | 1,773.11 | 1,800.00 | 1,773.11 | 1,797.75 | 1,741.82 | 481 |
| 2025-06-10 | 1,725.00 | 1,745.69 | 1,725.00 | 1,737.00 | 1,682.96 | 998 |
| 2025-06-09 | 1,725.00 | 1,725.00 | 1,713.39 | 1,720.00 | 1,666.49 | 937 |
| 2025-06-06 | 1,706.00 | 1,712.00 | 1,700.00 | 1,711.00 | 1,657.77 | 1,783 |
| 2025-06-05 | 1,689.40 | 1,693.12 | 1,678.21 | 1,679.83 | 1,627.57 | 130 |
| 2025-06-04 | 1,654.00 | 1,674.23 | 1,654.00 | 1,674.23 | 1,622.15 | 159 |
| 2025-06-03 | 1,641.16 | 1,684.90 | 1,631.72 | 1,680.00 | 1,627.74 | 815 |
| 2025-06-02 | 1,607.00 | 1,634.96 | 1,607.00 | 1,633.00 | 1,582.20 | 32 |
| 2025-05-30 | 1,623.00 | 1,623.00 | 1,619.99 | 1,620.25 | 1,569.84 | 185 |
| 2025-05-29 | 1,639.99 | 1,639.99 | 1,613.88 | 1,623.60 | 1,573.09 | 415 |
| 2025-05-28 | 1,672.12 | 1,673.00 | 1,664.00 | 1,664.00 | 1,612.23 | 149 |
| 2025-05-27 | 1,657.80 | 1,673.00 | 1,657.80 | 1,671.60 | 1,619.60 | 1,506 |
| 2025-05-26 | 1,625.85 | 1,625.85 | 1,625.85 | 1,625.85 | 1,575.27 | 0 |
| 2025-05-23 | 1,627.99 | 1,628.00 | 1,623.00 | 1,625.85 | 1,575.27 | 70 |
| 2025-05-22 | 1,611.17 | 1,629.12 | 1,611.17 | 1,625.26 | 1,574.70 | 752 |
| 2025-05-21 | 1,641.00 | 1,645.00 | 1,606.72 | 1,611.97 | 1,561.82 | 74 |
| 2025-05-20 | 1,647.30 | 1,647.30 | 1,640.31 | 1,646.68 | 1,595.45 | 373 |
| 2025-05-19 | 1,657.70 | 1,657.70 | 1,630.58 | 1,630.99 | 1,580.25 | 407 |
| 2025-05-16 | 1,687.49 | 1,687.49 | 1,657.75 | 1,657.75 | 1,606.18 | 1,080 |
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.