Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2,017.89 | 2,019.20 | 1,978.14 | 1,978.14 | 1,892.94 | 235 |
| 2024-11-15 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 1,955.01 | 12 |
| 2024-11-14 | 2,049.99 | 2,049.99 | 2,033.50 | 2,042.42 | 1,942.53 | 298 |
| 2024-11-13 | 2,030.00 | 2,046.50 | 2,030.00 | 2,046.50 | 1,946.41 | 120 |
| 2024-11-12 | 2,042.15 | 2,042.15 | 2,030.01 | 2,030.01 | 1,930.73 | 454 |
| 2024-11-11 | 2,047.44 | 2,069.00 | 2,038.95 | 2,054.91 | 1,954.41 | 539 |
| 2024-11-08 | 1,950.00 | 1,950.00 | 1,934.00 | 1,934.00 | 1,839.41 | 19 |
| 2024-11-07 | 1,900.00 | 1,914.37 | 1,900.00 | 1,902.00 | 1,808.98 | 826 |
| 2024-11-06 | 2,015.00 | 2,015.00 | 1,926.49 | 1,926.49 | 1,832.27 | 7,882 |
| 2024-11-05 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1,852.73 | 28 |
| 2024-11-04 | 1,978.61 | 1,978.61 | 1,948.80 | 1,949.08 | 1,853.76 | 211 |
| 2024-11-01 | 1,963.83 | 2,004.00 | 1,963.83 | 2,000.00 | 1,902.19 | 689 |
| 2024-10-31 | 1,955.22 | 1,960.85 | 1,915.43 | 1,941.99 | 1,847.01 | 119 |
| 2024-10-30 | 1,959.00 | 1,970.00 | 1,957.90 | 1,962.37 | 1,866.40 | 886 |
| 2024-10-29 | 1,941.00 | 1,960.17 | 1,935.56 | 1,960.01 | 1,864.15 | 314 |
| 2024-10-28 | 1,978.53 | 1,980.00 | 1,967.00 | 1,967.00 | 1,870.80 | 323 |
| 2024-10-25 | 1,940.00 | 1,946.84 | 1,940.00 | 1,941.20 | 1,846.26 | 197 |
| 2024-10-24 | 1,932.00 | 1,953.00 | 1,912.01 | 1,930.00 | 1,835.61 | 222 |
| 2024-10-23 | 1,920.00 | 1,935.00 | 1,911.97 | 1,935.00 | 1,840.36 | 360 |
| 2024-10-22 | 1,920.00 | 1,931.32 | 1,915.00 | 1,931.32 | 1,836.86 | 200 |
| 2024-10-21 | 1,890.01 | 1,935.00 | 1,890.01 | 1,920.00 | 1,826.10 | 187 |
| 2024-10-18 | 1,890.01 | 1,890.01 | 1,890.01 | 1,890.01 | 1,797.58 | 10 |
| 2024-10-17 | 1,903.05 | 1,909.44 | 1,894.00 | 1,894.00 | 1,801.37 | 124 |
| 2024-10-16 | 1,895.00 | 1,902.50 | 1,873.00 | 1,900.98 | 1,808.01 | 943 |
| 2024-10-15 | 1,845.00 | 1,883.36 | 1,845.00 | 1,875.10 | 1,783.39 | 1,355 |
| 2024-10-14 | 1,835.00 | 1,835.06 | 1,825.00 | 1,835.06 | 1,745.31 | 930 |
| 2024-10-11 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,744.30 | 0 |
| 2024-10-10 | 1,853.00 | 1,853.00 | 1,834.00 | 1,834.00 | 1,744.30 | 1,268 |
| 2024-10-09 | 1,863.50 | 1,864.31 | 1,863.50 | 1,864.31 | 1,773.13 | 142 |
| 2024-10-08 | 1,860.00 | 1,862.18 | 1,855.00 | 1,855.00 | 1,764.28 | 65 |
| 2024-10-07 | 1,866.00 | 1,866.25 | 1,849.77 | 1,849.77 | 1,759.30 | 1,704 |
| 2024-10-04 | 1,831.00 | 1,879.99 | 1,829.70 | 1,865.00 | 1,773.79 | 283 |
| 2024-10-03 | 1,869.20 | 1,874.00 | 1,850.00 | 1,850.00 | 1,759.52 | 175 |
| 2024-10-02 | 1,861.70 | 1,873.00 | 1,861.70 | 1,873.00 | 1,781.40 | 273 |
| 2024-09-30 | 1,905.45 | 1,906.00 | 1,890.00 | 1,906.00 | 1,812.78 | 206 |
| 2024-09-27 | 1,917.00 | 1,923.00 | 1,917.00 | 1,922.54 | 1,828.51 | 519 |
| 2024-09-26 | 1,909.70 | 1,914.15 | 1,900.11 | 1,910.00 | 1,816.59 | 145 |
| 2024-09-25 | 1,859.68 | 1,875.00 | 1,859.68 | 1,875.00 | 1,783.30 | 255 |
| 2024-09-24 | 1,836.45 | 1,848.51 | 1,829.00 | 1,831.00 | 1,741.45 | 579 |
| 2024-09-23 | 1,838.00 | 1,843.00 | 1,825.00 | 1,843.00 | 1,752.86 | 185 |
| 2024-09-20 | 1,867.57 | 1,873.00 | 1,864.96 | 1,871.97 | 1,780.42 | 95 |
| 2024-09-19 | 1,840.00 | 1,891.00 | 1,840.00 | 1,867.01 | 1,775.70 | 385 |
| 2024-09-18 | 1,860.00 | 1,875.00 | 1,859.49 | 1,859.49 | 1,768.55 | 163 |
| 2024-09-17 | 1,849.00 | 1,849.87 | 1,833.00 | 1,840.00 | 1,750.01 | 258 |
| 2024-09-13 | 1,903.00 | 1,904.00 | 1,899.30 | 1,899.30 | 1,806.41 | 147 |
| 2024-09-12 | 1,957.93 | 1,957.93 | 1,921.01 | 1,926.33 | 1,832.12 | 714 |
| 2024-09-11 | 1,864.77 | 1,941.99 | 1,864.77 | 1,933.33 | 1,838.78 | 1,575 |
| 2024-09-10 | 1,840.00 | 1,875.00 | 1,840.00 | 1,874.15 | 1,782.49 | 138 |
| 2024-09-09 | 1,803.71 | 1,834.91 | 1,803.71 | 1,831.60 | 1,742.02 | 358 |
| 2024-09-06 | 1,820.50 | 1,830.01 | 1,804.71 | 1,825.00 | 1,735.74 | 302 |
| 2024-09-05 | 1,835.00 | 1,847.00 | 1,825.00 | 1,825.00 | 1,735.74 | 141 |
| 2024-09-04 | 1,840.75 | 1,847.00 | 1,829.12 | 1,843.20 | 1,753.05 | 697 |
| 2024-09-03 | 1,863.82 | 1,869.50 | 1,850.01 | 1,850.01 | 1,759.53 | 377 |
| 2024-09-02 | 1,863.82 | 1,863.82 | 1,863.82 | 1,863.82 | 1,772.67 | 18 |
| 2024-08-30 | 1,899.99 | 1,899.99 | 1,840.01 | 1,863.82 | 1,772.67 | 1,672 |
| 2024-08-29 | 1,900.00 | 1,902.00 | 1,875.00 | 1,875.00 | 1,783.30 | 553 |
| 2024-08-28 | 1,882.83 | 1,882.83 | 1,864.90 | 1,878.99 | 1,787.09 | 412 |
| 2024-08-27 | 1,880.00 | 1,937.00 | 1,875.00 | 1,935.46 | 1,840.80 | 3,064 |
| 2024-08-26 | 1,838.00 | 1,850.00 | 1,835.50 | 1,850.00 | 1,759.52 | 4,224 |
| 2024-08-23 | 1,786.33 | 1,804.99 | 1,786.33 | 1,798.00 | 1,710.07 | 2,269 |
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.