Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,681.00 | 1,700.00 | 1,681.00 | 1,700.00 | 1,635.56 | 103 |
| 2025-05-14 | 1,683.27 | 1,699.99 | 1,663.00 | 1,679.01 | 1,615.36 | 431 |
| 2025-05-13 | 1,667.00 | 1,684.01 | 1,667.00 | 1,683.27 | 1,619.46 | 640 |
| 2025-05-12 | 1,640.00 | 1,682.00 | 1,640.00 | 1,680.00 | 1,616.32 | 619 |
| 2025-05-09 | 1,600.00 | 1,600.00 | 1,564.00 | 1,567.75 | 1,508.32 | 416 |
| 2025-05-08 | 1,615.59 | 1,615.59 | 1,598.01 | 1,606.00 | 1,545.12 | 109 |
| 2025-05-07 | 1,621.00 | 1,621.00 | 1,615.00 | 1,615.59 | 1,554.35 | 1,330 |
| 2025-05-06 | 1,606.00 | 1,630.00 | 1,606.00 | 1,628.52 | 1,566.79 | 131 |
| 2025-05-05 | 1,653.00 | 1,653.00 | 1,614.00 | 1,614.00 | 1,552.82 | 238 |
| 2025-05-02 | 1,626.00 | 1,653.00 | 1,622.00 | 1,653.00 | 1,590.34 | 150 |
| 2025-04-30 | 1,582.87 | 1,582.87 | 1,500.00 | 1,559.30 | 1,500.19 | 1,462 |
| 2025-04-29 | 1,634.51 | 1,656.00 | 1,634.51 | 1,655.00 | 1,592.26 | 4,018 |
| 2025-04-28 | 1,645.00 | 1,649.01 | 1,633.40 | 1,633.40 | 1,571.48 | 117 |
| 2025-04-25 | 1,618.62 | 1,640.00 | 1,618.62 | 1,640.00 | 1,577.83 | 802 |
| 2025-04-24 | 1,607.00 | 1,663.70 | 1,607.00 | 1,633.00 | 1,571.10 | 362 |
| 2025-04-23 | 1,625.61 | 1,661.19 | 1,625.61 | 1,626.00 | 1,564.36 | 808 |
| 2025-04-22 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 1,549.93 | 65 |
| 2025-04-21 | 1,549.70 | 1,558.83 | 1,540.00 | 1,558.83 | 1,499.74 | 675 |
| 2025-04-16 | 1,681.43 | 1,681.43 | 1,602.00 | 1,602.00 | 1,541.27 | 117 |
| 2025-04-15 | 1,774.99 | 1,774.99 | 1,675.65 | 1,681.42 | 1,617.68 | 356 |
| 2025-04-14 | 1,719.81 | 1,719.81 | 1,693.11 | 1,712.45 | 1,647.54 | 486 |
| 2025-04-11 | 1,687.92 | 1,720.00 | 1,681.50 | 1,720.00 | 1,654.80 | 126 |
| 2025-04-10 | 1,742.40 | 1,742.40 | 1,699.00 | 1,736.10 | 1,670.29 | 146 |
| 2025-04-09 | 1,650.01 | 1,650.01 | 1,645.01 | 1,645.01 | 1,582.65 | 63 |
| 2025-04-08 | 1,709.41 | 1,709.41 | 1,650.00 | 1,650.00 | 1,587.45 | 111 |
| 2025-04-07 | 1,700.00 | 1,708.49 | 1,617.00 | 1,647.19 | 1,584.75 | 257 |
| 2025-04-04 | 1,799.99 | 1,799.99 | 1,680.00 | 1,682.86 | 1,619.07 | 314 |
| 2025-04-03 | 2,000.00 | 2,000.00 | 1,750.01 | 1,750.01 | 1,683.67 | 2,125 |
| 2025-04-02 | 1,993.22 | 1,993.22 | 1,993.22 | 1,993.22 | 1,917.66 | 0 |
| 2025-04-01 | 1,993.22 | 1,993.22 | 1,993.22 | 1,993.22 | 1,917.66 | 6 |
| 2025-03-31 | 1,993.86 | 2,010.00 | 1,989.12 | 2,010.00 | 1,933.81 | 80 |
| 2025-03-28 | 2,005.01 | 2,005.01 | 1,985.50 | 1,985.50 | 1,910.23 | 210 |
| 2025-03-27 | 2,006.00 | 2,015.54 | 2,005.00 | 2,005.00 | 1,929.00 | 1,634 |
| 2025-03-26 | 1,977.00 | 1,977.00 | 1,960.00 | 1,969.10 | 1,894.46 | 461 |
| 2025-03-25 | 1,928.90 | 1,928.90 | 1,904.39 | 1,915.60 | 1,842.98 | 1,360 |
| 2025-03-24 | 1,957.58 | 1,957.58 | 1,925.00 | 1,925.00 | 1,852.03 | 49 |
| 2025-03-21 | 1,982.00 | 1,982.00 | 1,952.67 | 1,954.86 | 1,880.76 | 253 |
| 2025-03-20 | 2,009.15 | 2,009.15 | 1,991.91 | 1,991.91 | 1,916.40 | 29 |
| 2025-03-19 | 1,978.47 | 1,983.00 | 1,973.89 | 1,982.00 | 1,906.87 | 145 |
| 2025-03-18 | 1,983.00 | 1,983.00 | 1,958.00 | 1,966.59 | 1,892.04 | 306 |
| 2025-03-14 | 1,920.12 | 1,925.00 | 1,920.11 | 1,925.00 | 1,852.03 | 211 |
| 2025-03-13 | 1,946.41 | 1,946.41 | 1,940.00 | 1,940.00 | 1,866.46 | 118 |
| 2025-03-12 | 2,015.21 | 2,015.21 | 1,965.00 | 1,986.74 | 1,911.43 | 255 |
| 2025-03-11 | 2,058.50 | 2,058.50 | 2,015.39 | 2,023.16 | 1,946.47 | 362 |
| 2025-03-10 | 2,091.03 | 2,091.03 | 2,041.17 | 2,048.50 | 1,970.85 | 975 |
| 2025-03-07 | 2,111.00 | 2,145.59 | 2,104.91 | 2,145.59 | 2,064.26 | 180 |
| 2025-03-06 | 2,267.77 | 2,267.77 | 2,137.40 | 2,138.00 | 2,056.95 | 476 |
| 2025-03-05 | 2,275.00 | 2,275.00 | 2,258.85 | 2,267.77 | 2,181.80 | 1,243 |
| 2025-03-04 | 2,380.00 | 2,410.29 | 2,380.00 | 2,410.29 | 2,318.92 | 231 |
| 2025-03-03 | 2,386.90 | 2,386.90 | 2,368.36 | 2,376.17 | 2,286.10 | 1,136 |
| 2025-02-28 | 2,349.00 | 2,370.00 | 2,344.00 | 2,370.00 | 2,280.16 | 1,143 |
| 2025-02-27 | 2,355.05 | 2,359.00 | 2,348.00 | 2,348.00 | 2,258.99 | 890 |
| 2025-02-26 | 2,336.19 | 2,338.89 | 2,305.65 | 2,305.65 | 2,218.25 | 499 |
| 2025-02-25 | 2,312.00 | 2,350.00 | 2,312.00 | 2,350.00 | 2,260.92 | 265 |
| 2025-02-24 | 2,317.00 | 2,324.09 | 2,308.28 | 2,321.00 | 2,233.02 | 422 |
| 2025-02-21 | 2,320.00 | 2,327.98 | 2,286.13 | 2,286.13 | 2,199.47 | 534 |
| 2025-02-20 | 2,308.62 | 2,308.62 | 2,293.29 | 2,293.29 | 2,206.36 | 149 |
| 2025-02-19 | 2,300.00 | 2,314.19 | 2,300.00 | 2,307.71 | 2,220.23 | 378 |
| 2025-02-18 | 2,275.00 | 2,280.00 | 2,275.00 | 2,280.00 | 2,193.57 | 108 |
| 2025-02-17 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,188.76 | 0 |
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.