|
 Starbucks Corpora - [Ticker: SBUX] |     | | Last Trade | 66.65 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.85 (+0.99%) | Open | 67.47 | | High | 68.15 | Low | 66.45 | | Volume | 13,164,391 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.16 x 1,500 - 55.17 x 1,700 | | Former Close | 67.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SBUX quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 10,805,000 | 38.10 | 39.50 | 38.00 | 39.06 | 00:00:00 | | 2004-04-23 | 5,182,400 | 39.17 | 39.37 | 38.70 | 39.18 | 00:00:00 | | 2004-04-26 | 4,237,400 | 39.46 | 39.47 | 38.56 | 39.00 | 00:00:00 | | 2004-04-27 | 6,122,400 | 39.24 | 39.90 | 39.03 | 39.27 | 00:00:00 | | 2004-04-28 | 4,659,800 | 39.38 | 39.50 | 38.69 | 38.94 | 00:00:00 | | 2004-04-29 | 5,774,200 | 39.18 | 39.72 | 38.70 | 39.11 | 00:00:00 | | 2004-04-30 | 5,315,400 | 39.23 | 39.62 | 38.80 | 38.92 | 00:00:00 | | 2004-05-03 | 4,924,200 | 38.82 | 39.36 | 38.50 | 39.15 | 00:00:00 | | 2004-05-04 | 7,482,800 | 39.28 | 39.95 | 39.03 | 39.60 | 00:00:00 | | 2004-05-05 | 6,153,000 | 39.70 | 39.91 | 39.39 | 39.82 | 00:00:00 | | 2004-05-06 | 5,077,400 | 39.61 | 39.83 | 39.00 | 39.43 | 00:00:00 | | 2004-05-07 | 6,904,200 | 39.00 | 39.26 | 38.06 | 38.15 | 00:00:00 | | 2004-05-10 | 6,505,400 | 37.98 | 38.15 | 37.62 | 37.97 | 00:00:00 | | 2004-05-11 | 4,470,600 | 37.86 | 38.58 | 37.74 | 38.13 | 00:00:00 | | 2004-05-12 | 7,522,200 | 38.15 | 38.15 | 37.03 | 37.77 | 00:00:00 | | 2004-05-13 | 5,967,800 | 37.62 | 37.89 | 37.25 | 37.85 | 00:00:00 | | 2004-05-14 | 4,457,800 | 37.88 | 38.53 | 37.65 | 38.04 | 00:00:00 | | 2004-05-17 | 6,128,200 | 37.80 | 38.00 | 37.50 | 37.58 | 00:00:00 | | 2004-05-18 | 3,318,400 | 37.82 | 37.88 | 37.52 | 37.61 | 00:00:00 | | 2004-05-19 | 4,789,800 | 37.91 | 38.09 | 37.34 | 37.54 | 00:00:00 | | 2004-05-20 | 7,795,800 | 37.66 | 38.58 | 37.63 | 38.47 | 00:00:00 | | 2004-05-21 | 4,040,400 | 38.63 | 39.00 | 38.35 | 38.77 | 00:00:00 | | 2004-05-24 | 3,721,800 | 39.19 | 39.23 | 38.56 | 38.76 | 00:00:00 | | 2004-05-25 | 5,341,600 | 38.82 | 39.65 | 38.52 | 39.58 | 00:00:00 | | 2004-05-26 | 3,757,400 | 39.40 | 39.79 | 39.30 | 39.67 | 00:00:00 | | 2004-05-27 | 8,528,200 | 40.18 | 40.49 | 39.79 | 40.02 | 00:00:00 | | 2004-05-28 | 8,610,800 | 40.23 | 41.20 | 40.10 | 40.60 | 00:00:00 | | 2004-06-01 | 5,357,200 | 40.70 | 41.22 | 40.62 | 41.05 | 00:00:00 | | 2004-06-02 | 6,246,600 | 41.20 | 41.71 | 41.06 | 41.42 | 00:00:00 | | 2004-06-03 | 4,603,400 | 41.45 | 41.77 | 41.15 | 41.20 | 00:00:00 | | 2004-06-04 | 6,396,000 | 41.64 | 41.81 | 41.24 | 41.36 | 00:00:00 | | 2004-06-07 | 5,179,400 | 41.55 | 42.39 | 41.47 | 42.32 | 00:00:00 | | 2004-06-08 | 7,549,800 | 42.26 | 43.17 | 42.07 | 43.09 | 00:00:00 | | 2004-06-09 | 4,435,400 | 42.84 | 43.33 | 42.55 | 42.75 | 00:00:00 | | 2004-06-10 | 3,850,600 | 42.67 | 43.21 | 42.56 | 42.63 | 00:00:00 | | 2004-06-14 | 6,584,400 | 42.58 | 42.64 | 41.27 | 41.98 | 00:00:00 | | 2004-06-15 | 7,192,400 | 42.24 | 42.87 | 41.70 | 42.78 | 00:00:00 | | 2004-06-16 | 4,450,800 | 42.78 | 42.95 | 42.25 | 42.92 | 00:00:00 | | 2004-06-17 | 4,167,800 | 42.88 | 43.20 | 42.65 | 43.06 | 00:00:00 | | 2004-06-18 | 6,973,000 | 42.70 | 44.20 | 42.69 | 43.70 | 00:00:00 | | 2004-06-21 | 5,407,800 | 43.74 | 44.25 | 43.55 | 43.76 | 00:00:00 | | 2004-06-22 | 5,779,400 | 43.78 | 43.89 | 42.93 | 43.80 | 00:00:00 | | 2004-06-23 | 4,932,800 | 43.89 | 44.25 | 43.55 | 44.18 | 00:00:00 | | 2004-06-24 | 6,847,000 | 44.14 | 44.40 | 43.47 | 43.63 | 00:00:00 | | 2004-06-25 | 9,186,600 | 43.70 | 43.84 | 42.45 | 43.20 | 00:00:00 | | 2004-06-28 | 6,002,000 | 43.36 | 43.60 | 43.08 | 43.27 | 00:00:00 | | 2004-06-29 | 4,858,000 | 43.46 | 43.74 | 43.03 | 43.21 | 00:00:00 | | 2004-06-30 | 5,811,400 | 43.22 | 43.77 | 42.80 | 43.49 | 00:00:00 | | 2004-07-01 | 9,047,000 | 44.65 | 45.10 | 44.02 | 44.62 | 00:00:00 | | 2004-07-02 | 7,980,600 | 44.88 | 45.81 | 44.61 | 45.54 | 00:00:00 | | 2004-07-06 | 7,170,800 | 45.82 | 46.39 | 45.37 | 45.41 | 00:00:00 | | 2004-07-07 | 7,029,600 | 45.62 | 46.26 | 45.51 | 46.14 | 00:00:00 | | 2004-07-08 | 6,290,200 | 46.33 | 46.36 | 45.08 | 45.15 | 00:00:00 | | 2004-07-09 | 5,101,800 | 45.39 | 45.88 | 45.10 | 45.66 | 00:00:00 | | 2004-07-12 | 4,621,000 | 45.51 | 45.97 | 45.13 | 45.61 | 00:00:00 | | 2004-07-13 | 4,033,200 | 45.78 | 45.98 | 45.49 | 45.80 | 00:00:00 | | 2004-07-14 | 7,746,800 | 45.80 | 46.60 | 45.67 | 45.96 | 00:00:00 | | 2004-07-15 | 6,004,200 | 46.03 | 46.18 | 45.60 | 46.02 | 00:00:00 | | 2004-07-16 | 8,130,600 | 46.43 | 46.45 | 45.81 | 46.17 | 00:00:00 | | 2004-07-19 | 8,945,600 | 46.48 | 47.17 | 46.25 | 46.57 | 00:00:00 | | 2004-07-20 | 9,449,000 | 46.66 | 46.72 | 45.82 | 46.43 | 00:00:00 | | 2004-07-21 | 8,826,400 | 46.49 | 46.55 | 45.42 | 45.64 | 00:00:00 | | 2004-07-22 | 12,189,600 | 46.61 | 47.87 | 45.76 | 47.76 | 00:00:00 | | 2004-07-23 | 7,118,800 | 47.74 | 47.79 | 46.75 | 47.06 | 00:00:00 | | 2004-07-26 | 6,773,200 | 47.21 | 47.62 | 46.31 | 46.73 | 00:00:00 | | 2004-07-27 | 6,794,600 | 47.05 | 48.01 | 46.83 | 47.77 | 00:00:00 | | 2004-07-28 | 6,988,000 | 47.54 | 48.09 | 47.00 | 47.88 | 00:00:00 | | 2004-07-29 | 8,156,000 | 48.36 | 48.40 | 46.51 | 47.53 | 00:00:00 | | 2004-07-30 | 5,653,200 | 47.20 | 47.54 | 46.79 | 46.99 | 00:00:00 | | 2004-08-02 | 8,102,600 | 46.87 | 47.13 | 46.16 | 46.47 | 00:00:00 | | 2004-08-03 | 8,597,400 | 46.20 | 46.72 | 45.60 | 45.85 | 00:00:00 | | 2004-08-04 | 8,012,200 | 45.67 | 46.02 | 45.13 | 45.43 | 00:00:00 | | 2004-08-05 | 5,270,600 | 45.50 | 46.19 | 45.13 | 45.29 | 00:00:00 | | 2004-08-06 | 10,994,400 | 45.02 | 45.15 | 43.54 | 43.68 | 00:00:00 | | 2004-08-09 | 5,348,200 | 43.73 | 44.46 | 43.73 | 43.96 | 00:00:00 | | 2004-08-10 | 6,001,400 | 44.27 | 45.09 | 44.20 | 45.08 | 00:00:00 | | 2004-08-11 | 4,825,800 | 44.70 | 44.90 | 44.43 | 44.60 | 00:00:00 | | 2004-08-12 | 7,217,600 | 44.31 | 44.65 | 43.55 | 43.73 | 00:00:00 | | 2004-08-13 | 6,220,600 | 43.79 | 44.07 | 43.05 | 43.19 | 00:00:00 | | 2004-08-16 | 5,904,800 | 42.85 | 44.18 | 42.54 | 43.58 | 00:00:00 | | 2004-08-17 | 4,741,600 | 43.78 | 44.36 | 43.50 | 43.70 | 00:00:00 | | 2004-08-18 | 5,981,600 | 43.75 | 44.50 | 43.50 | 44.49 | 00:00:00 | | 2004-08-19 | 6,928,600 | 44.47 | 45.14 | 44.45 | 44.65 | 00:00:00 | | 2004-08-20 | 4,029,400 | 44.76 | 45.14 | 44.50 | 45.04 | 00:00:00 | | 2004-08-23 | 5,005,800 | 45.27 | 45.30 | 44.74 | 44.99 | 00:00:00 | | 2004-08-24 | 5,219,600 | 45.07 | 45.76 | 45.00 | 45.66 | 00:00:00 | | 2004-08-25 | 5,775,200 | 45.47 | 46.07 | 45.00 | 46.04 | 00:00:00 | | 2004-08-26 | 28,128,600 | 43.44 | 43.80 | 42.05 | 43.07 | 00:00:00 | | 2004-08-27 | 9,297,200 | 43.13 | 43.49 | 42.52 | 42.57 | 00:00:00 | | 2004-08-30 | 6,165,400 | 42.60 | 43.40 | 42.52 | 42.76 | 00:00:00 | | 2004-08-31 | 5,484,400 | 42.95 | 43.25 | 42.65 | 43.24 | 00:00:00 | | 2004-09-01 | 5,431,400 | 42.99 | 43.40 | 42.79 | 43.23 | 00:00:00 | | 2004-09-02 | 5,023,200 | 43.36 | 44.50 | 43.34 | 44.40 | 00:00:00 | | 2004-09-03 | 4,902,600 | 44.50 | 44.89 | 44.15 | 44.36 | 00:00:00 | | 2004-09-07 | 5,174,400 | 44.68 | 44.84 | 44.03 | 44.38 | 00:00:00 | | 2004-09-08 | 4,254,400 | 44.11 | 44.80 | 44.10 | 44.32 | 00:00:00 | | 2004-09-09 | 4,560,400 | 44.58 | 44.81 | 44.13 | 44.62 | 00:00:00 | | 2004-09-10 | 3,070,400 | 44.60 | 44.93 | 44.32 | 44.86 | 00:00:00 | | 2004-09-13 | 6,486,600 | 44.96 | 45.24 | 44.63 | 45.03 | 00:00:00 | | 2004-09-14 | 5,182,200 | 45.15 | 45.97 | 44.94 | 45.97 | 00:00:00 | | 2004-09-15 | 5,046,000 | 46.22 | 46.25 | 45.28 | 45.42 | 00:00:00 | | 2004-09-16 | 2,597,000 | 45.62 | 45.74 | 45.33 | 45.62 | 00:00:00 | | 2004-09-17 | 4,397,800 | 45.83 | 46.29 | 45.67 | 46.05 | 00:00:00 | | 2004-09-20 | 4,082,200 | 45.83 | 45.97 | 45.17 | 45.60 | 00:00:00 | | 2004-09-21 | 4,485,000 | 45.51 | 45.95 | 45.20 | 45.73 | 00:00:00 | | 2004-09-22 | 7,786,600 | 45.40 | 45.42 | 44.20 | 44.77 | 00:00:00 | | 2004-09-23 | 3,960,600 | 44.75 | 45.18 | 44.67 | 44.67 | 00:00:00 | | 2004-09-24 | 5,344,800 | 44.69 | 45.54 | 44.35 | 45.04 | 00:00:00 | | 2004-09-27 | 6,859,000 | 44.85 | 45.01 | 44.18 | 44.38 | 00:00:00 | | 2004-09-28 | 4,065,800 | 44.63 | 44.71 | 44.32 | 44.58 | 00:00:00 | | 2004-09-29 | 4,737,000 | 44.60 | 45.51 | 44.37 | 45.50 | 00:00:00 | | 2004-09-30 | 6,157,800 | 45.25 | 45.61 | 45.00 | 45.46 | 00:00:00 | | 2004-10-01 | 9,950,200 | 45.97 | 47.22 | 45.29 | 47.22 | 00:00:00 | | 2004-10-04 | 7,023,800 | 47.48 | 47.55 | 46.75 | 47.05 | 00:00:00 | | 2004-10-05 | 4,256,800 | 47.10 | 47.63 | 46.83 | 47.43 | 00:00:00 | | 2004-10-06 | 6,706,800 | 47.35 | 48.00 | 47.13 | 47.98 | 00:00:00 | | 2004-10-07 | 11,637,600 | 46.21 | 47.40 | 46.06 | 47.09 | 00:00:00 | | 2004-10-08 | 8,194,200 | 47.68 | 48.67 | 47.25 | 47.39 | 00:00:00 | | 2004-10-11 | 2,778,400 | 47.58 | 48.00 | 47.39 | 47.81 | 00:00:00 | | 2004-10-12 | 4,311,200 | 47.77 | 48.17 | 47.39 | 48.04 | 00:00:00 | | 2004-10-13 | 4,936,400 | 48.04 | 48.25 | 47.07 | 47.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
