Skip to main content
Starbucks Corporation (BMV:SBUX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,744.06
-5.94 (-0.34%)
Last updated: Mar 9, 2026, 12:00 PM CST

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,741.491,750.001,735.001,750.00--150
Mar 6, 20261,741.491,750.001,735.001,750.001,750.000.40%154
Mar 5, 20261,730.001,745.001,730.001,743.001,743.001.04%479
Mar 4, 20261,704.251,724.991,695.721,724.991,724.991.53%67
Mar 3, 20261,680.001,699.001,680.001,699.001,699.001.17%297
Mar 2, 20261,679.391,679.391,679.391,679.391,679.39-0.28%23
Feb 27, 20261,684.031,684.031,684.031,684.031,684.03-0.44%47
Feb 26, 20261,699.001,700.001,691.491,691.491,691.490.68%430
Feb 25, 20261,650.801,680.001,638.251,680.001,680.001.88%193
Feb 24, 20261,627.001,649.001,627.001,649.001,649.000.24%153
Feb 20, 20261,649.991,650.001,644.991,645.001,645.00-0.30%82
Feb 19, 20261,650.001,650.001,650.001,650.001,650.00-350
Feb 18, 20261,645.361,650.001,645.361,649.991,649.991.25%265
Feb 17, 20261,602.531,629.551,602.531,629.551,629.551.15%40
Feb 13, 20261,650.001,650.001,611.001,611.001,611.00-4.11%154
Feb 12, 20261,735.001,735.001,679.991,679.991,669.29-0.47%90
Feb 11, 20261,690.501,699.991,688.001,688.001,677.25-231
Feb 10, 20261,690.701,703.001,687.901,688.001,677.25-0.16%6,332
Feb 9, 20261,707.001,707.001,690.701,690.701,679.93-0.95%534
Feb 6, 20261,695.871,707.001,695.871,707.001,696.131.91%447
Feb 5, 20261,671.601,687.001,665.991,674.991,664.32-0.30%339
Feb 4, 20261,660.001,680.001,660.001,680.001,669.304.02%335
Feb 3, 20261,614.991,615.001,614.991,615.001,604.710.21%51
Jan 30, 20261,601.951,611.631,599.991,611.631,601.360.10%113
Jan 29, 20261,631.611,631.611,600.001,610.001,599.74-3.56%344
Jan 28, 20261,745.001,760.001,669.501,669.501,658.871.05%1,074
Jan 27, 20261,664.991,664.991,644.011,652.231,641.71-1.89%148
Jan 26, 20261,674.001,683.991,665.001,683.991,673.26-0.79%185
Jan 23, 20261,700.001,706.001,683.601,697.471,686.662.92%2,090
Jan 22, 20261,673.511,707.751,649.341,649.341,638.83-1.94%1,294
Jan 21, 20261,640.241,684.001,634.401,681.921,671.211.93%1,267
Jan 20, 20261,630.001,650.001,630.001,650.001,639.490.98%81
Jan 16, 20261,641.841,645.001,634.011,634.011,623.60-1.51%6,060
Jan 15, 20261,646.001,659.001,637.771,659.001,648.432.41%8,500
Jan 14, 20261,610.001,629.991,609.991,619.991,609.670.62%1,986
Jan 13, 20261,608.001,610.001,599.961,610.001,599.740.50%36,605
Jan 12, 20261,589.431,609.361,589.431,602.011,591.810.13%52,138
Jan 9, 20261,593.461,600.001,562.101,600.001,589.810.50%53
Jan 8, 20261,564.621,601.001,563.991,592.001,581.862.05%5,495
Jan 7, 20261,615.601,615.601,560.001,560.001,550.06-3.96%710
Jan 6, 20261,547.571,624.401,540.001,624.401,614.054.96%2,090
Jan 5, 20261,516.001,547.571,516.001,547.571,537.712.02%1,551
Jan 2, 20261,523.461,523.461,505.501,516.991,507.33-121
Dec 31, 20251,522.811,522.811,517.001,517.001,507.34-1.30%46
Dec 30, 20251,531.901,537.001,525.001,537.001,527.21-0.17%447
Dec 29, 20251,530.911,540.001,530.911,539.601,529.791.34%498
Dec 26, 20251,523.471,523.471,516.001,519.201,509.521.40%1,817
Dec 24, 20251,498.251,498.251,498.251,498.251,488.71-0.05%20
Dec 23, 20251,525.001,525.001,499.001,499.001,489.45-3.29%1,986
Dec 22, 20251,581.591,581.591,550.001,550.001,540.13-3.12%216
Dec 19, 20251,599.661,600.001,599.661,599.991,589.80-0.75%219
Dec 18, 20251,600.001,624.751,600.001,612.121,601.855.99%4,107
Dec 17, 20251,519.761,521.001,519.761,521.001,511.31-0.51%71
Dec 16, 20251,539.581,539.581,524.001,528.811,519.07-0.70%523
Dec 15, 20251,535.991,539.581,535.991,539.581,529.770.96%2,960
Dec 11, 20251,534.411,534.411,525.001,525.001,515.291.60%120
Dec 10, 20251,493.511,500.951,493.491,500.951,491.390.06%1,167
Dec 9, 20251,498.001,523.991,498.001,500.001,490.45-1.62%502
Dec 8, 20251,540.251,540.251,524.771,524.771,515.06-1.69%232
Dec 5, 20251,569.501,569.501,545.011,550.921,541.04-0.07%683
Dec 4, 20251,602.001,602.001,548.131,552.021,542.13-2.61%1,950
Dec 3, 20251,574.581,594.001,574.581,593.591,583.442.94%2,107
Dec 2, 20251,550.001,550.711,543.001,548.021,538.16-0.45%207
Dec 1, 20251,561.001,574.531,555.001,555.001,545.10-2.26%1,684
Nov 28, 20251,590.991,595.001,565.001,590.921,580.790.51%95
Nov 26, 20251,587.001,587.001,582.851,582.851,572.770.24%117
Nov 25, 20251,558.201,580.001,554.051,579.001,568.942.20%1,492
Nov 24, 20251,550.001,557.751,537.001,544.991,535.15-2.34%1,460
Nov 21, 20251,590.001,590.001,582.051,582.051,571.974.07%89
Nov 20, 20251,532.681,545.001,520.011,520.171,510.490.01%20,068
Nov 19, 20251,540.001,545.001,520.011,520.011,510.33-0.48%136
Nov 18, 20251,561.461,561.461,527.321,527.321,517.59-1.46%129
Nov 14, 20251,550.001,559.991,542.001,550.001,540.13-2.15%456
Nov 13, 20251,579.251,591.991,579.251,584.031,562.68-1.00%101
Nov 12, 20251,610.001,620.001,600.011,600.011,578.451.66%760
Nov 11, 20251,577.001,583.001,573.811,573.811,552.600.95%280
Nov 10, 20251,577.071,577.071,547.321,559.001,537.99-1.64%617
Nov 7, 20251,520.001,585.001,520.001,585.001,563.643.93%2,109
Nov 6, 20251,540.001,540.001,525.011,525.011,504.46-1.02%99
Nov 5, 20251,489.021,540.901,488.001,540.771,520.015.53%4,144
Nov 4, 20251,485.001,485.001,460.001,460.001,440.33-2.67%1,973
Nov 3, 20251,510.011,510.011,492.001,500.001,479.79-0.20%527
Oct 31, 20251,510.001,528.001,492.001,503.001,482.75-3.03%3,334
Oct 30, 20251,535.001,595.001,535.001,550.001,529.110.02%963
Oct 29, 20251,561.001,561.001,540.001,549.711,528.83-2.53%987
Oct 28, 20251,605.001,607.001,586.001,590.001,568.57-0.63%208
Oct 27, 20251,599.001,607.991,598.001,600.001,578.440.63%210
Oct 24, 20251,590.001,590.001,579.011,590.001,568.570.89%214
Oct 23, 20251,577.991,577.991,575.991,575.991,554.750.25%34
Oct 22, 20251,564.001,580.001,564.001,572.001,550.82-0.95%146
Oct 21, 20251,568.001,587.001,568.001,587.001,565.612.06%1,913
Oct 20, 20251,560.001,571.501,555.001,555.001,534.05-1.40%486
Oct 17, 20251,558.001,580.101,550.011,577.001,555.751.15%1,039
Oct 16, 20251,547.001,559.001,545.001,559.001,537.991.92%1,164
Oct 15, 20251,510.001,537.981,510.001,529.581,508.972.18%1,937
Oct 14, 20251,474.991,508.981,474.201,497.011,476.840.94%1,645
Oct 13, 20251,462.001,483.001,450.001,483.001,463.021.44%144
Oct 10, 20251,490.001,502.501,462.001,462.001,442.30-0.54%832
Oct 9, 20251,471.001,471.001,458.701,469.991,450.180.02%1,774
Oct 8, 20251,481.001,485.001,468.001,469.631,449.83-1.45%1,129