Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,188.76 | 0 |
| 2025-02-14 | 2,290.00 | 2,290.00 | 2,275.00 | 2,275.00 | 2,188.76 | 59 |
| 2025-02-13 | 2,304.80 | 2,307.33 | 2,304.80 | 2,306.82 | 2,207.46 | 24 |
| 2025-02-12 | 2,288.00 | 2,288.00 | 2,288.00 | 2,288.00 | 2,189.45 | 15 |
| 2025-02-11 | 2,298.19 | 2,298.19 | 2,298.19 | 2,298.19 | 2,199.20 | 11 |
| 2025-02-10 | 2,305.00 | 2,305.30 | 2,294.05 | 2,294.05 | 2,195.24 | 218 |
| 2025-02-07 | 2,275.43 | 2,310.00 | 2,269.99 | 2,310.00 | 2,210.51 | 1,251 |
| 2025-02-06 | 2,297.99 | 2,297.99 | 2,286.82 | 2,286.87 | 2,188.37 | 374 |
| 2025-02-05 | 2,270.50 | 2,304.31 | 2,270.50 | 2,299.00 | 2,199.98 | 8,296 |
| 2025-02-04 | 2,221.12 | 2,268.50 | 2,221.12 | 2,268.50 | 2,170.79 | 16,116 |
| 2025-01-31 | 2,248.00 | 2,258.24 | 2,227.50 | 2,230.99 | 2,134.90 | 131 |
| 2025-01-30 | 2,234.08 | 2,250.00 | 2,215.40 | 2,250.00 | 2,153.09 | 7,366 |
| 2025-01-29 | 2,181.00 | 2,256.20 | 2,145.01 | 2,239.99 | 2,143.51 | 3,353 |
| 2025-01-28 | 2,055.01 | 2,060.00 | 2,045.00 | 2,056.00 | 1,967.45 | 329 |
| 2025-01-27 | 2,045.28 | 2,076.67 | 2,045.28 | 2,063.00 | 1,974.14 | 253 |
| 2025-01-24 | 1,991.00 | 2,003.50 | 1,991.00 | 2,001.00 | 1,914.82 | 99 |
| 2025-01-23 | 1,989.81 | 1,989.81 | 1,973.16 | 1,973.16 | 1,888.17 | 159 |
| 2025-01-22 | 2,006.91 | 2,010.00 | 2,006.91 | 2,010.00 | 1,923.43 | 47 |
| 2025-01-21 | 1,993.06 | 2,027.08 | 1,993.06 | 2,013.96 | 1,927.22 | 914 |
| 2025-01-20 | 1,971.01 | 1,971.01 | 1,971.01 | 1,971.01 | 1,886.12 | 10 |
| 2025-01-17 | 1,971.43 | 1,980.00 | 1,971.43 | 1,980.00 | 1,894.72 | 65 |
| 2025-01-16 | 1,928.89 | 1,965.00 | 1,928.89 | 1,965.00 | 1,880.37 | 77 |
| 2025-01-15 | 1,921.99 | 1,921.99 | 1,907.58 | 1,914.95 | 1,832.47 | 487 |
| 2025-01-14 | 1,936.00 | 1,936.00 | 1,920.53 | 1,920.53 | 1,837.81 | 26 |
| 2025-01-13 | 1,920.00 | 1,925.00 | 1,910.42 | 1,925.00 | 1,842.09 | 102 |
| 2025-01-10 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,827.73 | 43 |
| 2025-01-09 | 1,892.38 | 1,892.38 | 1,892.38 | 1,892.38 | 1,810.87 | 0 |
| 2025-01-08 | 1,878.61 | 1,892.38 | 1,878.61 | 1,892.38 | 1,810.87 | 80 |
| 2025-01-07 | 1,903.53 | 1,903.54 | 1,878.76 | 1,879.95 | 1,798.98 | 237 |
| 2025-01-06 | 1,912.35 | 1,912.35 | 1,890.00 | 1,890.00 | 1,808.60 | 93 |
| 2025-01-03 | 1,910.00 | 1,924.99 | 1,910.00 | 1,922.10 | 1,839.31 | 375 |
| 2025-01-02 | 1,900.00 | 1,903.93 | 1,892.00 | 1,892.00 | 1,810.51 | 40 |
| 2024-12-31 | 1,890.68 | 1,900.00 | 1,890.68 | 1,900.00 | 1,818.17 | 3,458 |
| 2024-12-30 | 1,860.00 | 1,875.00 | 1,860.00 | 1,875.00 | 1,794.24 | 94 |
| 2024-12-27 | 1,879.50 | 1,890.00 | 1,865.00 | 1,865.00 | 1,784.67 | 2,318 |
| 2024-12-26 | 1,850.00 | 1,857.80 | 1,849.78 | 1,857.80 | 1,777.78 | 4,855 |
| 2024-12-24 | 1,794.00 | 1,803.00 | 1,794.00 | 1,803.00 | 1,725.34 | 174 |
| 2024-12-23 | 1,751.02 | 1,760.14 | 1,749.83 | 1,749.83 | 1,674.46 | 1,210 |
| 2024-12-20 | 1,820.00 | 1,820.00 | 1,751.00 | 1,751.00 | 1,675.58 | 178 |
| 2024-12-19 | 1,811.00 | 1,834.40 | 1,803.01 | 1,820.05 | 1,741.66 | 133 |
| 2024-12-18 | 1,850.00 | 1,850.00 | 1,833.98 | 1,849.61 | 1,769.95 | 118 |
| 2024-12-17 | 1,890.35 | 1,890.35 | 1,866.36 | 1,866.36 | 1,785.97 | 324 |
| 2024-12-16 | 1,912.96 | 1,912.96 | 1,880.50 | 1,880.50 | 1,799.51 | 393 |
| 2024-12-13 | 1,965.00 | 1,967.00 | 1,954.90 | 1,963.40 | 1,878.83 | 429 |
| 2024-12-11 | 1,992.50 | 2,000.00 | 1,992.00 | 1,992.00 | 1,906.20 | 280 |
| 2024-12-10 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,911.94 | 0 |
| 2024-12-09 | 2,000.00 | 2,000.01 | 1,997.00 | 1,998.00 | 1,911.94 | 246 |
| 2024-12-06 | 1,997.50 | 2,030.05 | 1,996.00 | 2,030.05 | 1,942.61 | 4,830 |
| 2024-12-05 | 2,020.00 | 2,023.98 | 2,007.50 | 2,011.00 | 1,924.38 | 928 |
| 2024-12-04 | 2,042.34 | 2,049.69 | 2,041.05 | 2,041.05 | 1,953.14 | 182 |
| 2024-12-03 | 2,043.00 | 2,074.00 | 2,041.69 | 2,074.00 | 1,984.67 | 90 |
| 2024-12-02 | 2,055.00 | 2,060.07 | 2,050.01 | 2,060.07 | 1,971.34 | 1,002 |
| 2024-11-29 | 2,065.00 | 2,085.00 | 2,058.00 | 2,085.00 | 1,995.20 | 851 |
| 2024-11-28 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,002.85 | 0 |
| 2024-11-27 | 2,100.00 | 2,100.00 | 2,084.00 | 2,093.00 | 2,002.85 | 116 |
| 2024-11-26 | 2,078.00 | 2,086.00 | 2,078.00 | 2,086.00 | 1,996.15 | 269 |
| 2024-11-25 | 2,091.38 | 2,091.38 | 2,068.65 | 2,079.00 | 1,989.46 | 173 |
| 2024-11-22 | 2,041.00 | 2,089.50 | 2,041.00 | 2,089.49 | 1,999.49 | 3,973 |
| 2024-11-21 | 2,037.00 | 2,046.00 | 2,037.00 | 2,046.00 | 1,957.88 | 89 |
| 2024-11-20 | 1,976.38 | 1,981.43 | 1,976.38 | 1,981.25 | 1,895.92 | 92 |
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.