Starbucks Corporation (BMV:SBUX)
Mexico · Delayed Price · Currency is MXN 1,550.92
-1.10 (-0.07%)
At close: Dec 5, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,569.50 | 1,569.50 | 1,545.01 | 1,550.92 | 1,550.92 | -0.07% | 683 |
| Dec 4, 2025 | 1,602.00 | 1,602.00 | 1,548.13 | 1,552.02 | 1,552.02 | -2.61% | 1,950 |
| Dec 3, 2025 | 1,574.58 | 1,594.00 | 1,574.58 | 1,593.59 | 1,593.59 | 2.94% | 2,107 |
| Dec 2, 2025 | 1,550.00 | 1,550.71 | 1,543.00 | 1,548.02 | 1,548.02 | -0.45% | 207 |
| Dec 1, 2025 | 1,561.00 | 1,574.53 | 1,555.00 | 1,555.00 | 1,555.00 | -2.26% | 1,684 |
| Nov 28, 2025 | 1,590.99 | 1,595.00 | 1,565.00 | 1,590.92 | 1,590.92 | 0.51% | 95 |
| Nov 26, 2025 | 1,587.00 | 1,587.00 | 1,582.85 | 1,582.85 | 1,582.85 | 0.24% | 117 |
| Nov 25, 2025 | 1,558.20 | 1,580.00 | 1,554.05 | 1,579.00 | 1,579.00 | 2.20% | 1,492 |
| Nov 24, 2025 | 1,550.00 | 1,557.75 | 1,537.00 | 1,544.99 | 1,544.99 | -2.34% | 1,460 |
| Nov 21, 2025 | 1,590.00 | 1,590.00 | 1,582.05 | 1,582.05 | 1,582.05 | 4.07% | 89 |
| Nov 20, 2025 | 1,532.68 | 1,545.00 | 1,520.01 | 1,520.17 | 1,520.17 | 0.01% | 20,068 |
| Nov 19, 2025 | 1,540.00 | 1,545.00 | 1,520.01 | 1,520.01 | 1,520.01 | -0.48% | 136 |
| Nov 18, 2025 | 1,561.46 | 1,561.46 | 1,527.32 | 1,527.32 | 1,527.32 | -1.46% | 129 |
| Nov 14, 2025 | 1,550.00 | 1,559.99 | 1,542.00 | 1,550.00 | 1,550.00 | -2.15% | 456 |
| Nov 13, 2025 | 1,579.25 | 1,591.99 | 1,579.25 | 1,584.03 | 1,572.70 | -1.00% | 101 |
| Nov 12, 2025 | 1,610.00 | 1,620.00 | 1,600.01 | 1,600.01 | 1,588.57 | 1.66% | 760 |
| Nov 11, 2025 | 1,577.00 | 1,583.00 | 1,573.81 | 1,573.81 | 1,562.56 | 0.95% | 280 |
| Nov 10, 2025 | 1,577.07 | 1,577.07 | 1,547.32 | 1,559.00 | 1,547.85 | -1.64% | 617 |
| Nov 7, 2025 | 1,520.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,573.67 | 3.93% | 2,109 |
| Nov 6, 2025 | 1,540.00 | 1,540.00 | 1,525.01 | 1,525.01 | 1,514.10 | -1.02% | 99 |
| Nov 5, 2025 | 1,489.02 | 1,540.90 | 1,488.00 | 1,540.77 | 1,529.75 | 5.53% | 4,144 |
| Nov 4, 2025 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,449.56 | -2.67% | 1,973 |
| Nov 3, 2025 | 1,510.01 | 1,510.01 | 1,492.00 | 1,500.00 | 1,489.27 | -0.20% | 527 |
| Oct 31, 2025 | 1,510.00 | 1,528.00 | 1,492.00 | 1,503.00 | 1,492.25 | -3.03% | 3,334 |
| Oct 30, 2025 | 1,535.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,538.92 | 0.02% | 963 |
| Oct 29, 2025 | 1,561.00 | 1,561.00 | 1,540.00 | 1,549.71 | 1,538.63 | -2.53% | 987 |
| Oct 28, 2025 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | 1,578.63 | -0.63% | 208 |
| Oct 27, 2025 | 1,599.00 | 1,607.99 | 1,598.00 | 1,600.00 | 1,588.56 | 0.63% | 210 |
| Oct 24, 2025 | 1,590.00 | 1,590.00 | 1,579.01 | 1,590.00 | 1,578.63 | 0.89% | 214 |
| Oct 23, 2025 | 1,577.99 | 1,577.99 | 1,575.99 | 1,575.99 | 1,564.72 | 0.25% | 34 |
| Oct 22, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,572.00 | 1,560.76 | -0.95% | 146 |
| Oct 21, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,575.65 | 2.06% | 1,913 |
| Oct 20, 2025 | 1,560.00 | 1,571.50 | 1,555.00 | 1,555.00 | 1,543.88 | -1.40% | 486 |
| Oct 17, 2025 | 1,558.00 | 1,580.10 | 1,550.01 | 1,577.00 | 1,565.72 | 1.15% | 1,039 |
| Oct 16, 2025 | 1,547.00 | 1,559.00 | 1,545.00 | 1,559.00 | 1,547.85 | 1.92% | 1,164 |
| Oct 15, 2025 | 1,510.00 | 1,537.98 | 1,510.00 | 1,529.58 | 1,518.64 | 2.18% | 1,937 |
| Oct 14, 2025 | 1,474.99 | 1,508.98 | 1,474.20 | 1,497.01 | 1,486.30 | 0.94% | 1,645 |
| Oct 13, 2025 | 1,462.00 | 1,483.00 | 1,450.00 | 1,483.00 | 1,472.39 | 1.44% | 144 |
| Oct 10, 2025 | 1,490.00 | 1,502.50 | 1,462.00 | 1,462.00 | 1,451.55 | -0.54% | 832 |
| Oct 9, 2025 | 1,471.00 | 1,471.00 | 1,458.70 | 1,469.99 | 1,459.48 | 0.02% | 1,774 |
| Oct 8, 2025 | 1,481.00 | 1,485.00 | 1,468.00 | 1,469.63 | 1,459.12 | -1.45% | 1,129 |
| Oct 7, 2025 | 1,507.00 | 1,512.00 | 1,488.00 | 1,491.23 | 1,480.57 | -1.19% | 1,410 |
| Oct 6, 2025 | 1,570.00 | 1,570.00 | 1,508.01 | 1,509.20 | 1,498.41 | -4.78% | 2,874 |
| Oct 3, 2025 | 1,599.96 | 1,599.96 | 1,583.01 | 1,585.01 | 1,573.68 | -1.43% | 654 |
| Oct 2, 2025 | 1,600.00 | 1,608.00 | 1,598.00 | 1,608.00 | 1,596.50 | 3.99% | 3,439 |
| Oct 1, 2025 | 1,549.99 | 1,549.99 | 1,541.50 | 1,546.29 | 1,535.23 | -0.18% | 478 |
| Sep 30, 2025 | 1,549.21 | 1,554.00 | 1,545.00 | 1,549.02 | 1,537.94 | -0.51% | 664 |
| Sep 29, 2025 | 1,540.60 | 1,557.00 | 1,540.60 | 1,557.00 | 1,545.87 | 1.76% | 64 |
| Sep 26, 2025 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.01 | 1,519.07 | -1.24% | 208 |
| Sep 25, 2025 | 1,540.00 | 1,549.20 | 1,540.00 | 1,549.20 | 1,538.12 | -1.20% | 844 |