Starbucks Corporation (SBUX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:33PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,510.01 | 1,520.01 | 1,510.01 | 1,520.00 | 1,520.00 | 213 |
| 25 Apr 2024 | 1,512.52 | 1,512.53 | 1,510.00 | 1,510.01 | 1,510.01 | 83 |
| 24 Apr 2024 | 1,490.00 | 1,517.50 | 1,490.00 | 1,514.98 | 1,514.98 | 279 |
| 23 Apr 2024 | 1,495.00 | 1,500.00 | 1,491.20 | 1,493.01 | 1,493.01 | 84 |
| 22 Apr 2024 | 1,500.01 | 1,524.97 | 1,500.01 | 1,524.97 | 1,524.97 | 1,360 |
| 19 Apr 2024 | 1,519.98 | 1,519.98 | 1,495.00 | 1,495.00 | 1,495.00 | 127 |
| 18 Apr 2024 | 1,465.00 | 1,492.00 | 1,465.00 | 1,488.00 | 1,488.00 | 153 |
| 17 Apr 2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 620 |
| 16 Apr 2024 | 1,444.00 | 1,469.99 | 1,444.00 | 1,455.55 | 1,455.55 | 1,209 |
| 15 Apr 2024 | 1,422.65 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | 278 |
| 12 Apr 2024 | 1,418.00 | 1,429.98 | 1,405.00 | 1,408.00 | 1,408.00 | 1,071 |
| 11 Apr 2024 | 1,410.00 | 1,418.01 | 1,403.46 | 1,412.04 | 1,412.04 | 189 |
| 10 Apr 2024 | 1,413.00 | 1,425.65 | 1,412.00 | 1,413.00 | 1,413.00 | 581 |
| 09 Apr 2024 | 1,428.00 | 1,447.79 | 1,413.01 | 1,416.50 | 1,416.50 | 3,399 |
| 08 Apr 2024 | 1,425.00 | 1,430.00 | 1,417.00 | 1,428.99 | 1,428.99 | 1,699 |
| 05 Apr 2024 | 1,435.01 | 1,444.01 | 1,433.01 | 1,434.97 | 1,434.97 | 1,709 |
| 04 Apr 2024 | 1,475.00 | 1,489.99 | 1,461.01 | 1,470.98 | 1,470.98 | 278 |
| 03 Apr 2024 | 1,479.00 | 1,497.38 | 1,473.33 | 1,473.33 | 1,473.33 | 1,183 |
| 02 Apr 2024 | 1,519.00 | 1,519.00 | 1,479.58 | 1,480.23 | 1,480.23 | 763 |
| 01 Apr 2024 | 1,515.00 | 1,520.00 | 1,514.01 | 1,518.00 | 1,518.00 | 120 |
| 27 Mar 2024 | 1,515.00 | 1,515.00 | 1,513.82 | 1,513.82 | 1,513.82 | 71 |
| 26 Mar 2024 | 1,512.00 | 1,548.79 | 1,505.10 | 1,505.24 | 1,505.24 | 1,636 |
| 25 Mar 2024 | 1,515.03 | 1,515.03 | 1,512.00 | 1,514.00 | 1,514.00 | 121 |
| 22 Mar 2024 | 1,510.00 | 1,516.00 | 1,509.49 | 1,515.90 | 1,515.90 | 488 |
| 21 Mar 2024 | 1,560.00 | 1,560.00 | 1,530.01 | 1,530.01 | 1,530.01 | 218 |
| 20 Mar 2024 | 1,542.60 | 1,549.99 | 1,535.00 | 1,541.00 | 1,541.00 | 1,246 |
| 19 Mar 2024 | 1,538.00 | 1,544.99 | 1,537.64 | 1,540.00 | 1,540.00 | 829 |
| 15 Mar 2024 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.30 | 1,510.30 | 266 |
| 14 Mar 2024 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,520.00 | 200 |
| 13 Mar 2024 | 1,527.00 | 1,539.99 | 1,526.00 | 1,530.65 | 1,530.65 | 3,535 |
| 12 Mar 2024 | 1,545.02 | 1,555.00 | 1,545.02 | 1,553.00 | 1,553.00 | 2,269 |
| 11 Mar 2024 | 1,573.79 | 1,573.79 | 1,542.00 | 1,545.02 | 1,545.02 | 3,261 |
| 08 Mar 2024 | 1,530.01 | 1,554.98 | 1,525.70 | 1,535.00 | 1,535.00 | 992 |
| 07 Mar 2024 | 1,538.91 | 1,547.98 | 1,531.99 | 1,542.62 | 1,542.62 | 1,636 |
| 06 Mar 2024 | 1,560.79 | 1,560.79 | 1,538.91 | 1,538.91 | 1,538.91 | 23,934 |
| 05 Mar 2024 | 1,562.36 | 1,562.36 | 1,550.00 | 1,562.35 | 1,562.35 | 409 |
| 04 Mar 2024 | 1,570.08 | 1,570.08 | 1,562.03 | 1,566.00 | 1,566.00 | 318 |
| 01 Mar 2024 | 1,594.00 | 1,598.99 | 1,582.86 | 1,582.86 | 1,582.86 | 1,351 |
| 29 Feb 2024 | 1,592.00 | 1,615.00 | 1,592.00 | 1,608.00 | 1,608.00 | 718 |
| 28 Feb 2024 | 1,603.50 | 1,603.50 | 1,590.50 | 1,592.00 | 1,592.00 | 637 |
| 27 Feb 2024 | 1,600.00 | 1,620.97 | 1,596.00 | 1,596.00 | 1,596.00 | 2,220 |
| 26 Feb 2024 | 1,623.00 | 1,632.00 | 1,615.01 | 1,621.00 | 1,621.00 | 239 |
| 23 Feb 2024 | 1,640.00 | 1,660.00 | 1,640.00 | 1,640.01 | 1,640.01 | 277 |
| 22 Feb 2024 | 1,615.01 | 1,640.84 | 1,615.01 | 1,640.84 | 1,640.84 | 2,896 |
| 21 Feb 2024 | 1,623.00 | 1,629.71 | 1,622.50 | 1,622.50 | 1,622.50 | 174 |
| 20 Feb 2024 | 1,601.00 | 1,601.00 | 1,585.04 | 1,590.90 | 1,590.90 | 787 |
| 19 Feb 2024 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | 1,597.70 | - |
| 16 Feb 2024 | 1,587.10 | 1,599.99 | 1,585.00 | 1,597.70 | 1,597.70 | 174 |
| 15 Feb 2024 | 1,598.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,587.00 | 798 |
| 14 Feb 2024 | 1,611.00 | 1,611.99 | 1,606.01 | 1,606.02 | 1,606.02 | 725 |
| 13 Feb 2024 | 1,631.90 | 1,631.90 | 1,610.00 | 1,610.00 | 1,610.00 | 984 |
| 12 Feb 2024 | 1,636.00 | 1,645.50 | 1,631.91 | 1,631.91 | 1,631.91 | 2,105 |
| 09 Feb 2024 | 1,656.80 | 1,671.00 | 1,656.80 | 1,667.99 | 1,667.99 | 723 |
| 08 Feb 2024 | 1,607.50 | 1,653.00 | 1,607.50 | 1,653.00 | 1,653.00 | 676 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 1,635.00 | 1,635.00 | 1,619.00 | 1,625.00 | 1,624.43 | 382 |
| 06 Feb 2024 | 1,595.00 | 1,628.00 | 1,595.00 | 1,625.50 | 1,624.93 | 494 |
| 02 Feb 2024 | 1,590.00 | 1,595.00 | 1,576.00 | 1,595.00 | 1,594.44 | 271 |
| 01 Feb 2024 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.42 | 1,594.86 | 443 |
| 31 Jan 2024 | 1,685.00 | 1,685.00 | 1,603.00 | 1,622.96 | 1,622.39 | 8,569 |
| 30 Jan 2024 | 1,600.00 | 1,624.96 | 1,600.00 | 1,616.89 | 1,616.32 | 4,337 |
| 29 Jan 2024 | 1,590.01 | 1,625.58 | 1,585.02 | 1,617.43 | 1,616.86 | 417 |
| 26 Jan 2024 | 1,587.90 | 1,599.98 | 1,586.85 | 1,596.99 | 1,596.43 | 1,389 |
| 25 Jan 2024 | 1,590.00 | 1,590.04 | 1,584.50 | 1,587.89 | 1,587.33 | 916 |
| 24 Jan 2024 | 1,589.00 | 1,592.10 | 1,581.01 | 1,586.00 | 1,585.44 | 512 |
| 23 Jan 2024 | 1,614.00 | 1,616.00 | 1,590.00 | 1,590.00 | 1,589.44 | 1,016 |
| 22 Jan 2024 | 1,605.00 | 1,607.99 | 1,590.01 | 1,593.02 | 1,592.46 | 3,600 |
| 19 Jan 2024 | 1,596.20 | 1,614.99 | 1,595.01 | 1,606.00 | 1,605.44 | 417 |
| 18 Jan 2024 | 1,599.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,604.44 | 929 |
| 17 Jan 2024 | 1,589.00 | 1,589.00 | 1,584.99 | 1,585.00 | 1,584.44 | 1,251 |
| 16 Jan 2024 | 1,584.00 | 1,591.99 | 1,580.00 | 1,591.99 | 1,591.43 | 836 |
| 15 Jan 2024 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,555.45 | - |
| 12 Jan 2024 | 1,567.19 | 1,577.99 | 1,549.00 | 1,556.00 | 1,555.45 | 1,113 |
| 11 Jan 2024 | 1,591.00 | 1,591.00 | 1,561.88 | 1,570.00 | 1,569.45 | 564 |
| 10 Jan 2024 | 1,584.00 | 1,593.00 | 1,583.00 | 1,591.11 | 1,590.55 | 680 |
| 09 Jan 2024 | 1,591.56 | 1,591.56 | 1,572.51 | 1,579.00 | 1,578.45 | 192 |
| 08 Jan 2024 | 1,573.99 | 1,590.00 | 1,567.25 | 1,590.00 | 1,589.44 | 627 |
| 05 Jan 2024 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,569.45 | 340 |
| 04 Jan 2024 | 1,608.00 | 1,608.00 | 1,597.50 | 1,600.00 | 1,599.44 | 105 |
| 03 Jan 2024 | 1,600.00 | 1,600.00 | 1,588.87 | 1,589.00 | 1,588.44 | 377 |
| 02 Jan 2024 | 1,620.00 | 1,620.00 | 1,595.02 | 1,595.02 | 1,594.46 | 1,470 |
| 29 Dec 2023 | 1,620.01 | 1,659.98 | 1,612.02 | 1,623.70 | 1,623.13 | 3,843 |
| 28 Dec 2023 | 1,612.00 | 1,623.06 | 1,612.00 | 1,623.06 | 1,622.49 | 9,264 |
| 27 Dec 2023 | 1,615.00 | 1,620.00 | 1,607.00 | 1,607.00 | 1,606.44 | 225 |
| 26 Dec 2023 | 1,616.00 | 1,624.99 | 1,613.79 | 1,624.00 | 1,623.43 | 322 |
| 22 Dec 2023 | 1,616.00 | 1,626.00 | 1,616.00 | 1,620.00 | 1,619.43 | 533 |
| 21 Dec 2023 | 1,620.00 | 1,630.48 | 1,615.00 | 1,630.48 | 1,629.91 | 671 |
| 20 Dec 2023 | 1,660.00 | 1,660.00 | 1,625.02 | 1,627.86 | 1,627.29 | 1,316 |
| 19 Dec 2023 | 1,670.99 | 1,699.99 | 1,665.60 | 1,669.00 | 1,668.41 | 548 |
| 18 Dec 2023 | 1,673.00 | 1,689.00 | 1,655.85 | 1,657.03 | 1,656.45 | 2,543 |
| 15 Dec 2023 | 1,709.08 | 1,709.08 | 1,665.00 | 1,665.00 | 1,664.42 | 537 |
| 14 Dec 2023 | 1,709.95 | 1,709.95 | 1,671.00 | 1,709.08 | 1,708.48 | 1,244 |
| 13 Dec 2023 | 1,695.00 | 1,709.96 | 1,675.00 | 1,709.96 | 1,709.36 | 1,344 |
| 11 Dec 2023 | 1,709.85 | 1,729.99 | 1,709.85 | 1,717.38 | 1,716.78 | 2,063 |
| 08 Dec 2023 | 1,665.00 | 1,680.00 | 1,665.00 | 1,679.00 | 1,678.41 | 296 |
| 07 Dec 2023 | 1,689.95 | 1,695.00 | 1,680.00 | 1,687.00 | 1,686.41 | 970 |
| 06 Dec 2023 | 1,653.00 | 1,689.09 | 1,650.00 | 1,678.25 | 1,677.66 | 905 |
| 05 Dec 2023 | 1,695.50 | 1,697.00 | 1,653.00 | 1,664.08 | 1,663.50 | 6,360 |
| 04 Dec 2023 | 1,710.00 | 1,734.99 | 1,700.04 | 1,700.04 | 1,699.44 | 220 |
| 01 Dec 2023 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,699.40 | 336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.