Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,520.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,545.75 | 2,109 |
| 2025-11-06 | 1,540.00 | 1,540.00 | 1,525.01 | 1,525.01 | 1,487.25 | 94 |
| 2025-11-05 | 1,489.02 | 1,540.90 | 1,488.00 | 1,540.77 | 1,502.62 | 4,135 |
| 2025-11-04 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,423.85 | 1,971 |
| 2025-11-03 | 1,510.01 | 1,510.01 | 1,492.00 | 1,500.00 | 1,462.86 | 525 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.