BMV · SBUX · stock

Starbucks Corporation (SBUX) stock price history

Every BMV trading session of Starbucks Corporation from May 25, 2004 to Sep 29, 2026: 5,638 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SBUX data, free keyYear by year table

SBUX adjusted close, 2004 to 2026

SBUXStarbucks Corporation
MX$1,723+10.8% over one year
2010201520202025
MX$2,528
All time high, 2021
MX$1,889
52 week high, MX$1,448 low
5,638
Daily sessions since 2004

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

SBUX key facts

  • Starbucks Corporation (SBUX) closed at MX$1,723 on Sep 29, 2026 on BMV.
  • SBUX's all time high close is MX$2,528, set on Jul 23, 2021; its all time low close is MX$57.92 on Nov 18, 2008.
  • SBUX's 52 week range is MX$1,448 to MX$1,889.
  • SBUX returned +10.8% over the year to Sep 29, 2026 and -25.1% over five years.
  • Over ten years SBUX returned +68%, +5.3% a year compounded.
  • SBUX's deepest drawdown was -83.3% from Mar 8, 2005 to Nov 18, 2008.
  • DataCedar holds 5,638 daily sessions of SBUX history from May 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SBUX price chart, 2004 to 2026

SBUX adjusted close, May 25, 2004 to Sep 29, 2026MX$57.92MX$201.11MX$698.36MX$2,42520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SBUX returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-6.6%
3 months-4.8%
6 months+8.8%
Year to date+12.2%
1 year+10.8%
3 years+8.8%
5 years-25.1%
10 years+68.4%
Since May 25, 2004+677.7%
Compound annual growth, 22.3 years+9.6%

SBUX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,528 on Jul 23, 2021
All time low close
MX$57.92 on Nov 18, 2008
52 week high
MX$1,889 on Jul 13, 2026
52 week low
MX$1,448 on Oct 13, 2025
Deepest drawdown
-83.3% from Mar 8, 2005 to Nov 18, 2008, recovered Mar 26, 2012
Best single session
+30.9% on Apr 30, 2009
Worst single session
-50.0% on Oct 25, 2005
Volatility, 1 year annualised
29.4%
Sessions closing higher, 1 year
42%
Growth of 1 since 2004
7.8×
Best calendar year
2009, +161%
Worst calendar year
2005, -58%

SBUX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 25, 2004; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,522MX$1,889MX$1,504MX$1,723+13.7%191.5K187
2025MX$1,895MX$2,405MX$1,448MX$1,515-20.0%231.1K251
2024MX$1,614MX$2,095MX$1,212MX$1,895+17.2%524.4K251
2023MX$1,891MX$2,061MX$1,554MX$1,617-15.4%338.8K251
2022MX$2,402MX$2,402MX$1,379MX$1,911-19.5%554.4K252
2021MX$2,112MX$2,528MX$1,948MX$2,375+12.5%485.7K253
2020MX$1,652MX$2,112MX$1,191MX$2,112+28.6%1.1M252
2019MX$1,237MX$1,957MX$1,194MX$1,642+31.1%629.4K251
2018MX$1,112MX$1,387MX$920.48MX$1,253+12.0%1.4M251
2017MX$1,135MX$1,273MX$924.06MX$1,119-1.5%3M251
2016MX$986.26MX$1,198MX$934.64MX$1,135+9.6%2.8M252
2015MX$594.92MX$1,055MX$573.20MX$1,036+70.7%3.4M251
2014MX$503.03MX$617.14MX$435.92MX$606.90+20.2%2.8M251
2013MX$339.32MX$533.95MX$334.11MX$505.00+48.8%3.2M249
2012MX$315.84MX$397.73MX$282.69MX$339.32+7.4%1.7M248
2011MX$198.46MX$315.84MX$186.78MX$315.84+58.7%287.7K252
2010MX$152.15MX$199.49MX$139.88MX$199.00+30.8%347K249
2009MX$58.41MX$152.15MX$58.41MX$152.15+160.5%397.7K252
2008MX$103.88MX$107.98MX$57.92MX$58.41-45.0%1.1M253
2007MX$192.73MX$192.73MX$106.14MX$106.14-44.9%937.1K252
2006MX$132.77MX$213.46MX$132.77MX$192.73+45.2%485.4K260
2005MX$315.20MX$346.56MX$132.77MX$132.77-57.9%2K260
2004MX$221.55MX$315.20MX$221.55MX$315.20n/a9.8K159

SBUX monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,723-6.6%
August 2026MX$1,845+1.5%
July 2026MX$1,818+1.1%
June 2026MX$1,799+4.3%
May 2026MX$1,724-6.3%
April 2026MX$1,840+13.6%
March 2026MX$1,619-3.8%
February 2026MX$1,683+4.5%
January 2026MX$1,610+6.2%
December 2025MX$1,515-4.6%
November 2025MX$1,589+5.9%
October 2025MX$1,501-3.0%

About the SBUX data

Daily bars. 5,638 sessions from May 25, 2004 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SBUX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • SANN Banco Santander, S.A.
  • SAPN Sap SE
  • SBET Sharplink, Inc.
  • SBSN Companhia de Saneamento Básico do Estado de São Paulo - SABESP
  • SCHW The Charles Schwab Corporation
  • SEN Sea Limited
  • SHAK Shake Shack Inc.
  • SHEL1N Shell plc

Common questions

SBUX share price history

Start with any symbol.

Start free