Starbucks Corporation (BMV:SBUX)
Mexico · Delayed Price · Currency is MXN 1,503.00
-47.00 (-3.03%)
At close: Oct 31, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,510.00 | 1,528.00 | 1,492.00 | 1,503.00 | 1,503.00 | -3.03% | 3,334 |
| Oct 30, 2025 | 1,535.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.02% | 963 |
| Oct 29, 2025 | 1,561.00 | 1,561.00 | 1,540.00 | 1,549.71 | 1,549.71 | -2.53% | 987 |
| Oct 28, 2025 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.63% | 208 |
| Oct 27, 2025 | 1,599.00 | 1,607.99 | 1,598.00 | 1,600.00 | 1,600.00 | 0.63% | 210 |
| Oct 24, 2025 | 1,590.00 | 1,590.00 | 1,579.01 | 1,590.00 | 1,590.00 | 0.89% | 214 |
| Oct 23, 2025 | 1,577.99 | 1,577.99 | 1,575.99 | 1,575.99 | 1,575.99 | 0.25% | 34 |
| Oct 22, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,572.00 | 1,572.00 | -0.95% | 146 |
| Oct 21, 2025 | 1,568.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,587.00 | 2.06% | 1,913 |
| Oct 20, 2025 | 1,560.00 | 1,571.50 | 1,555.00 | 1,555.00 | 1,555.00 | -1.40% | 486 |
| Oct 17, 2025 | 1,558.00 | 1,580.10 | 1,550.01 | 1,577.00 | 1,577.00 | 1.15% | 1,039 |
| Oct 16, 2025 | 1,547.00 | 1,559.00 | 1,545.00 | 1,559.00 | 1,559.00 | 1.92% | 1,164 |
| Oct 15, 2025 | 1,510.00 | 1,537.98 | 1,510.00 | 1,529.58 | 1,529.58 | 2.18% | 1,937 |
| Oct 14, 2025 | 1,474.99 | 1,508.98 | 1,474.20 | 1,497.01 | 1,497.01 | 0.94% | 1,645 |
| Oct 13, 2025 | 1,462.00 | 1,483.00 | 1,450.00 | 1,483.00 | 1,483.00 | 1.44% | 144 |
| Oct 10, 2025 | 1,490.00 | 1,502.50 | 1,462.00 | 1,462.00 | 1,462.00 | -0.54% | 832 |
| Oct 9, 2025 | 1,471.00 | 1,471.00 | 1,458.70 | 1,469.99 | 1,469.99 | 0.02% | 1,774 |
| Oct 8, 2025 | 1,481.00 | 1,485.00 | 1,468.00 | 1,469.63 | 1,469.63 | -1.45% | 1,129 |
| Oct 7, 2025 | 1,507.00 | 1,512.00 | 1,488.00 | 1,491.23 | 1,491.23 | -1.19% | 1,410 |
| Oct 6, 2025 | 1,570.00 | 1,570.00 | 1,508.01 | 1,509.20 | 1,509.20 | -4.78% | 2,874 |
| Oct 3, 2025 | 1,599.96 | 1,599.96 | 1,583.01 | 1,585.01 | 1,585.01 | -1.43% | 654 |
| Oct 2, 2025 | 1,600.00 | 1,608.00 | 1,598.00 | 1,608.00 | 1,608.00 | 3.99% | 3,439 |
| Oct 1, 2025 | 1,549.99 | 1,549.99 | 1,541.50 | 1,546.29 | 1,546.29 | -0.18% | 478 |
| Sep 30, 2025 | 1,549.21 | 1,554.00 | 1,545.00 | 1,549.02 | 1,549.02 | -0.51% | 664 |
| Sep 29, 2025 | 1,540.60 | 1,557.00 | 1,540.60 | 1,557.00 | 1,557.00 | 1.76% | 64 |
| Sep 26, 2025 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.01 | 1,530.01 | -1.24% | 208 |
| Sep 25, 2025 | 1,540.00 | 1,549.20 | 1,540.00 | 1,549.20 | 1,549.20 | -1.20% | 844 |
| Sep 24, 2025 | 1,555.00 | 1,572.41 | 1,555.00 | 1,568.00 | 1,568.00 | -0.44% | 398 |
| Sep 23, 2025 | 1,570.00 | 1,580.00 | 1,555.51 | 1,575.00 | 1,575.00 | 0.97% | 1,016 |
| Sep 22, 2025 | 1,545.00 | 1,565.99 | 1,540.02 | 1,559.93 | 1,559.93 | 0.10% | 1,321 |
| Sep 19, 2025 | 1,561.59 | 1,564.50 | 1,540.00 | 1,558.33 | 1,558.33 | 2.12% | 1,088 |
| Sep 18, 2025 | 1,521.01 | 1,530.00 | 1,515.00 | 1,526.01 | 1,526.01 | 0.03% | 579 |
| Sep 17, 2025 | 1,549.00 | 1,549.00 | 1,524.60 | 1,525.55 | 1,525.55 | 0.37% | 1,452 |
| Sep 15, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 1,052 |
| Sep 12, 2025 | 1,515.03 | 1,549.39 | 1,500.00 | 1,510.00 | 1,510.00 | -0.79% | 3,553 |
| Sep 11, 2025 | 1,555.00 | 1,555.00 | 1,521.00 | 1,522.09 | 1,522.09 | -1.20% | 1,726 |
| Sep 10, 2025 | 1,557.19 | 1,557.19 | 1,540.00 | 1,540.50 | 1,540.50 | -0.87% | 1,118 |
| Sep 9, 2025 | 1,570.00 | 1,576.00 | 1,554.01 | 1,554.01 | 1,554.01 | -0.51% | 300 |
| Sep 8, 2025 | 1,571.90 | 1,572.83 | 1,562.00 | 1,562.00 | 1,562.00 | -2.25% | 935 |
| Sep 5, 2025 | 1,635.99 | 1,635.99 | 1,592.20 | 1,597.99 | 1,597.99 | -2.56% | 1,472 |
| Sep 4, 2025 | 1,626.00 | 1,639.99 | 1,626.00 | 1,639.99 | 1,639.99 | 0.98% | 116 |
| Sep 3, 2025 | 1,630.04 | 1,631.11 | 1,616.01 | 1,624.00 | 1,624.00 | -3.33% | 871 |
| Sep 2, 2025 | 1,655.00 | 1,680.00 | 1,637.00 | 1,680.00 | 1,680.00 | 2.75% | 1,947 |
| Sep 1, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.51% | 30 |
| Aug 29, 2025 | 1,642.00 | 1,642.00 | 1,626.72 | 1,626.72 | 1,626.72 | -0.81% | 460 |
| Aug 28, 2025 | 1,646.66 | 1,646.66 | 1,640.00 | 1,640.00 | 1,640.00 | 0.24% | 704 |
| Aug 27, 2025 | 1,650.00 | 1,655.14 | 1,636.00 | 1,636.00 | 1,636.00 | 1.44% | 221 |
| Aug 26, 2025 | 1,618.00 | 1,619.99 | 1,610.00 | 1,612.71 | 1,612.71 | 0.61% | 735 |
| Aug 25, 2025 | 1,650.00 | 1,650.00 | 1,603.00 | 1,603.01 | 1,603.01 | -2.61% | 2,648 |
| Aug 22, 2025 | 1,659.99 | 1,659.99 | 1,646.00 | 1,646.00 | 1,646.00 | -0.84% | 256 |