Starbucks Corporation (BMV:SBUX)
Mexico · Delayed Price · Currency is MXN 1,562.00
-35.99 (-2.25%)
At close: Sep 8, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,635.99 | 1,635.99 | 1,592.20 | 1,597.99 | - | -2.56% | 1,486 |
| Sep 4, 2025 | 1,626.00 | 1,639.99 | 1,626.00 | 1,639.99 | - | 0.98% | 113 |
| Sep 3, 2025 | 1,630.04 | 1,631.11 | 1,616.01 | 1,624.00 | - | -3.33% | 865 |
| Sep 2, 2025 | 1,655.00 | 1,680.00 | 1,637.00 | 1,680.00 | - | 2.75% | 1,944 |
| Sep 1, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 0.51% | 25 |
| Aug 29, 2025 | 1,642.00 | 1,642.00 | 1,626.72 | 1,626.72 | - | -0.81% | 459 |
| Aug 28, 2025 | 1,646.66 | 1,646.66 | 1,640.00 | 1,640.00 | - | 0.24% | 692 |
| Aug 27, 2025 | 1,650.00 | 1,655.14 | 1,636.00 | 1,636.00 | - | 1.44% | 215 |
| Aug 26, 2025 | 1,618.00 | 1,619.99 | 1,610.00 | 1,612.71 | - | 0.61% | 722 |
| Aug 25, 2025 | 1,650.00 | 1,650.00 | 1,603.00 | 1,603.01 | - | -2.61% | 2,641 |
| Aug 22, 2025 | 1,659.99 | 1,659.99 | 1,646.00 | 1,646.00 | - | -0.84% | 247 |
| Aug 21, 2025 | 1,668.00 | 1,669.01 | 1,659.00 | 1,660.00 | - | -2.06% | 709 |
| Aug 20, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | -1.10% | 76 |
| Aug 19, 2025 | 1,740.00 | 1,740.00 | 1,713.88 | 1,713.88 | - | -1.50% | 64 |
| Aug 18, 2025 | 1,705.37 | 1,745.00 | 1,695.00 | 1,740.00 | - | 2.62% | 2,632 |
| Aug 15, 2025 | 1,705.00 | 1,712.00 | 1,695.50 | 1,695.50 | - | -3.17% | 3,537 |
| Aug 14, 2025 | 1,746.22 | 1,754.90 | 1,740.00 | 1,751.02 | - | -0.23% | 1,507 |
| Aug 13, 2025 | 1,734.77 | 1,755.00 | 1,734.72 | 1,755.00 | - | 0.29% | 215 |
| Aug 12, 2025 | 1,757.00 | 1,765.00 | 1,749.99 | 1,749.99 | - | 1.69% | 270 |
| Aug 11, 2025 | 1,723.01 | 1,723.01 | 1,720.98 | 1,720.98 | - | 1.03% | 239 |
| Aug 8, 2025 | 1,695.01 | 1,703.48 | 1,695.01 | 1,703.48 | - | 0.50% | 51 |
| Aug 7, 2025 | 1,700.00 | 1,700.99 | 1,681.55 | 1,695.00 | - | 0.30% | 1,394 |
| Aug 6, 2025 | 1,690.01 | 1,690.01 | 1,690.00 | 1,690.00 | - | 0.48% | 23 |
| Aug 5, 2025 | 1,651.20 | 1,684.13 | 1,651.20 | 1,682.00 | - | 1.36% | 588 |
| Aug 4, 2025 | 1,651.25 | 1,659.50 | 1,651.25 | 1,659.50 | - | 1.39% | 38 |
| Aug 1, 2025 | 1,661.03 | 1,661.03 | 1,622.00 | 1,636.68 | - | -2.58% | 1,990 |
| Jul 31, 2025 | 1,749.99 | 1,749.99 | 1,680.00 | 1,680.01 | - | -2.66% | 257 |
| Jul 30, 2025 | 1,833.00 | 1,833.00 | 1,699.00 | 1,725.91 | - | -0.42% | 1,589 |
| Jul 29, 2025 | 1,742.92 | 1,748.00 | 1,720.00 | 1,733.24 | - | -1.63% | 193 |
| Jul 28, 2025 | 1,775.01 | 1,775.01 | 1,753.50 | 1,762.00 | - | 0.95% | 569 |
| Jul 25, 2025 | 1,729.79 | 1,745.35 | 1,729.70 | 1,745.35 | - | 0.29% | 31 |
| Jul 24, 2025 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.23 | - | -3.32% | 1,268 |
| Jul 23, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - | - |
| Jul 22, 2025 | 1,745.62 | 1,800.00 | 1,745.62 | 1,800.00 | - | 3.12% | 3,248 |
| Jul 21, 2025 | 1,740.03 | 1,767.00 | 1,740.03 | 1,745.62 | - | -0.51% | 369 |
| Jul 18, 2025 | 1,750.29 | 1,759.70 | 1,750.29 | 1,754.52 | - | 0.83% | 180 |
| Jul 17, 2025 | 1,733.69 | 1,740.00 | 1,720.64 | 1,740.00 | - | -0.57% | 4,703 |
| Jul 16, 2025 | 1,736.70 | 1,750.00 | 1,736.70 | 1,749.99 | - | 0.77% | 1,178 |
| Jul 15, 2025 | 1,760.35 | 1,760.35 | 1,736.70 | 1,736.70 | - | -0.76% | 246 |
| Jul 14, 2025 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | - | -0.68% | 31 |
| Jul 11, 2025 | 1,769.97 | 1,769.97 | 1,762.00 | 1,762.00 | - | -0.11% | 199 |
| Jul 10, 2025 | 1,770.00 | 1,770.00 | 1,764.02 | 1,764.02 | - | -0.39% | 214 |
| Jul 9, 2025 | 1,795.00 | 1,804.80 | 1,770.86 | 1,770.86 | - | -1.17% | 920 |
| Jul 8, 2025 | 1,759.00 | 1,791.79 | 1,759.00 | 1,791.79 | - | 2.99% | 72 |
| Jul 7, 2025 | 1,765.00 | 1,767.00 | 1,739.80 | 1,739.80 | - | -1.82% | 5,724 |
| Jul 4, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | - | - |
| Jul 3, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | -0.01% | 93 |
| Jul 2, 2025 | 1,770.00 | 1,778.37 | 1,753.32 | 1,772.09 | - | -0.70% | 196 |
| Jul 1, 2025 | 1,725.79 | 1,790.03 | 1,725.79 | 1,784.67 | - | 3.76% | 575 |
| Jun 30, 2025 | 1,744.79 | 1,744.79 | 1,720.00 | 1,720.00 | - | -0.86% | 68 |