Starbucks Corporation (BMV:SBUX)
Mexico · Delayed Price · Currency is MXN 1,679.39
-4.64 (-0.28%)
At close: Mar 2, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,684.03 | 1,684.03 | 1,684.03 | 1,684.03 | 1,684.03 | -0.44% | 47 |
| Feb 26, 2026 | 1,699.00 | 1,700.00 | 1,691.49 | 1,691.49 | 1,691.49 | 0.68% | 430 |
| Feb 25, 2026 | 1,650.80 | 1,680.00 | 1,638.25 | 1,680.00 | 1,680.00 | 1.88% | 193 |
| Feb 24, 2026 | 1,627.00 | 1,649.00 | 1,627.00 | 1,649.00 | 1,649.00 | 0.24% | 153 |
| Feb 20, 2026 | 1,649.99 | 1,650.00 | 1,644.99 | 1,645.00 | 1,645.00 | -0.30% | 82 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 350 |
| Feb 18, 2026 | 1,645.36 | 1,650.00 | 1,645.36 | 1,649.99 | 1,649.99 | 1.25% | 265 |
| Feb 17, 2026 | 1,602.53 | 1,629.55 | 1,602.53 | 1,629.55 | 1,629.55 | 1.15% | 40 |
| Feb 13, 2026 | 1,650.00 | 1,650.00 | 1,611.00 | 1,611.00 | 1,611.00 | -4.11% | 154 |
| Feb 12, 2026 | 1,735.00 | 1,735.00 | 1,679.99 | 1,679.99 | 1,669.29 | -0.47% | 90 |
| Feb 11, 2026 | 1,690.50 | 1,699.99 | 1,688.00 | 1,688.00 | 1,677.25 | - | 231 |
| Feb 10, 2026 | 1,690.70 | 1,703.00 | 1,687.90 | 1,688.00 | 1,677.25 | -0.16% | 6,332 |
| Feb 9, 2026 | 1,707.00 | 1,707.00 | 1,690.70 | 1,690.70 | 1,679.93 | -0.95% | 534 |
| Feb 6, 2026 | 1,695.87 | 1,707.00 | 1,695.87 | 1,707.00 | 1,696.13 | 1.91% | 447 |
| Feb 5, 2026 | 1,671.60 | 1,687.00 | 1,665.99 | 1,674.99 | 1,664.32 | -0.30% | 339 |
| Feb 4, 2026 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,669.30 | 4.02% | 335 |
| Feb 3, 2026 | 1,614.99 | 1,615.00 | 1,614.99 | 1,615.00 | 1,604.71 | 0.21% | 51 |
| Jan 30, 2026 | 1,601.95 | 1,611.63 | 1,599.99 | 1,611.63 | 1,601.36 | 0.10% | 113 |
| Jan 29, 2026 | 1,631.61 | 1,631.61 | 1,600.00 | 1,610.00 | 1,599.74 | -3.56% | 344 |
| Jan 28, 2026 | 1,745.00 | 1,760.00 | 1,669.50 | 1,669.50 | 1,658.87 | 1.05% | 1,074 |
| Jan 27, 2026 | 1,664.99 | 1,664.99 | 1,644.01 | 1,652.23 | 1,641.71 | -1.89% | 148 |
| Jan 26, 2026 | 1,674.00 | 1,683.99 | 1,665.00 | 1,683.99 | 1,673.26 | -0.79% | 185 |
| Jan 23, 2026 | 1,700.00 | 1,706.00 | 1,683.60 | 1,697.47 | 1,686.66 | 2.92% | 2,090 |
| Jan 22, 2026 | 1,673.51 | 1,707.75 | 1,649.34 | 1,649.34 | 1,638.83 | -1.94% | 1,294 |
| Jan 21, 2026 | 1,640.24 | 1,684.00 | 1,634.40 | 1,681.92 | 1,671.21 | 1.93% | 1,267 |
| Jan 20, 2026 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,639.49 | 0.98% | 81 |
| Jan 16, 2026 | 1,641.84 | 1,645.00 | 1,634.01 | 1,634.01 | 1,623.60 | -1.51% | 6,060 |
| Jan 15, 2026 | 1,646.00 | 1,659.00 | 1,637.77 | 1,659.00 | 1,648.43 | 2.41% | 8,500 |
| Jan 14, 2026 | 1,610.00 | 1,629.99 | 1,609.99 | 1,619.99 | 1,609.67 | 0.62% | 1,986 |
| Jan 13, 2026 | 1,608.00 | 1,610.00 | 1,599.96 | 1,610.00 | 1,599.74 | 0.50% | 36,605 |
| Jan 12, 2026 | 1,589.43 | 1,609.36 | 1,589.43 | 1,602.01 | 1,591.81 | 0.13% | 52,138 |
| Jan 9, 2026 | 1,593.46 | 1,600.00 | 1,562.10 | 1,600.00 | 1,589.81 | 0.50% | 53 |
| Jan 8, 2026 | 1,564.62 | 1,601.00 | 1,563.99 | 1,592.00 | 1,581.86 | 2.05% | 5,495 |
| Jan 7, 2026 | 1,615.60 | 1,615.60 | 1,560.00 | 1,560.00 | 1,550.06 | -3.96% | 710 |
| Jan 6, 2026 | 1,547.57 | 1,624.40 | 1,540.00 | 1,624.40 | 1,614.05 | 4.96% | 2,090 |
| Jan 5, 2026 | 1,516.00 | 1,547.57 | 1,516.00 | 1,547.57 | 1,537.71 | 2.02% | 1,551 |
| Jan 2, 2026 | 1,523.46 | 1,523.46 | 1,505.50 | 1,516.99 | 1,507.33 | - | 121 |
| Dec 31, 2025 | 1,522.81 | 1,522.81 | 1,517.00 | 1,517.00 | 1,507.34 | -1.30% | 46 |
| Dec 30, 2025 | 1,531.90 | 1,537.00 | 1,525.00 | 1,537.00 | 1,527.21 | -0.17% | 447 |
| Dec 29, 2025 | 1,530.91 | 1,540.00 | 1,530.91 | 1,539.60 | 1,529.79 | 1.34% | 498 |
| Dec 26, 2025 | 1,523.47 | 1,523.47 | 1,516.00 | 1,519.20 | 1,509.52 | 1.40% | 1,817 |
| Dec 24, 2025 | 1,498.25 | 1,498.25 | 1,498.25 | 1,498.25 | 1,488.71 | -0.05% | 20 |
| Dec 23, 2025 | 1,525.00 | 1,525.00 | 1,499.00 | 1,499.00 | 1,489.45 | -3.29% | 1,986 |
| Dec 22, 2025 | 1,581.59 | 1,581.59 | 1,550.00 | 1,550.00 | 1,540.13 | -3.12% | 216 |
| Dec 19, 2025 | 1,599.66 | 1,600.00 | 1,599.66 | 1,599.99 | 1,589.80 | -0.75% | 219 |
| Dec 18, 2025 | 1,600.00 | 1,624.75 | 1,600.00 | 1,612.12 | 1,601.85 | 5.99% | 4,107 |
| Dec 17, 2025 | 1,519.76 | 1,521.00 | 1,519.76 | 1,521.00 | 1,511.31 | -0.51% | 71 |
| Dec 16, 2025 | 1,539.58 | 1,539.58 | 1,524.00 | 1,528.81 | 1,519.07 | -0.70% | 523 |
| Dec 15, 2025 | 1,535.99 | 1,539.58 | 1,535.99 | 1,539.58 | 1,529.77 | 0.96% | 2,960 |
| Dec 11, 2025 | 1,534.41 | 1,534.41 | 1,525.00 | 1,525.00 | 1,515.29 | 1.60% | 120 |