|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,936,400 | 48.04 | 48.25 | 47.07 | 47.65 | 00:00:00 | | 2004-10-14 | 7,494,800 | 47.51 | 48.22 | 47.10 | 47.79 | 00:00:00 | | 2004-10-15 | 9,187,200 | 48.17 | 49.67 | 47.87 | 49.47 | 00:00:00 | | 2004-10-18 | 8,235,000 | 49.29 | 50.40 | 49.03 | 50.30 | 00:00:00 | | 2004-10-19 | 12,520,200 | 50.29 | 51.50 | 49.80 | 50.31 | 00:00:00 | | 2004-10-20 | 6,212,600 | 50.47 | 50.74 | 49.93 | 50.26 | 00:00:00 | | 2004-10-21 | 6,817,200 | 50.31 | 50.83 | 49.40 | 50.76 | 00:00:00 | | 2004-10-22 | 4,753,400 | 50.89 | 51.36 | 50.10 | 50.14 | 00:00:00 | | 2004-10-25 | 4,967,600 | 50.15 | 50.39 | 49.56 | 49.66 | 00:00:00 | | 2004-10-26 | 6,102,400 | 49.96 | 50.64 | 49.70 | 50.51 | 00:00:00 | | 2004-10-27 | 6,435,600 | 50.31 | 51.85 | 50.21 | 51.79 | 00:00:00 | | 2004-10-28 | 6,024,800 | 51.58 | 52.85 | 51.11 | 52.85 | 00:00:00 | | 2004-10-29 | 7,524,800 | 52.58 | 53.25 | 52.45 | 52.88 | 00:00:00 | | 2004-11-01 | 5,302,600 | 52.92 | 53.60 | 52.60 | 53.30 | 00:00:00 | | 2004-11-02 | 5,493,800 | 53.18 | 53.58 | 52.95 | 52.98 | 00:00:00 | | 2004-11-03 | 7,467,400 | 53.40 | 53.82 | 53.01 | 53.48 | 00:00:00 | | 2004-11-04 | 8,676,400 | 53.75 | 54.97 | 53.30 | 54.65 | 00:00:00 | | 2004-11-05 | 5,290,400 | 54.86 | 55.09 | 54.21 | 54.51 | 00:00:00 | | 2004-11-08 | 4,206,200 | 54.90 | 55.00 | 54.14 | 54.40 | 00:00:00 | | 2004-11-09 | 4,775,000 | 54.54 | 55.30 | 54.30 | 54.82 | 00:00:00 | | 2004-11-10 | 10,811,600 | 55.40 | 56.55 | 55.17 | 55.29 | 00:00:00 | | 2004-11-11 | 15,944,000 | 53.36 | 55.74 | 53.10 | 55.44 | 00:00:00 | | 2004-11-12 | 6,020,600 | 55.40 | 55.55 | 54.89 | 55.30 | 00:00:00 | | 2004-11-15 | 5,350,200 | 55.19 | 55.44 | 54.75 | 55.16 | 00:00:00 | | 2004-11-16 | 4,395,000 | 54.66 | 55.26 | 54.55 | 54.64 | 00:00:00 | | 2004-11-17 | 5,277,000 | 54.84 | 55.75 | 54.65 | 55.59 | 00:00:00 | | 2004-11-18 | 4,264,200 | 55.47 | 55.90 | 55.18 | 55.78 | 00:00:00 | | 2004-11-19 | 4,120,000 | 55.93 | 56.47 | 55.02 | 55.21 | 00:00:00 | | 2004-11-22 | 5,249,800 | 56.59 | 56.75 | 55.00 | 56.49 | 00:00:00 | | 2004-11-23 | 5,216,200 | 56.48 | 56.86 | 56.09 | 56.41 | 00:00:00 | | 2004-11-24 | 3,825,800 | 56.69 | 57.00 | 56.48 | 56.77 | 00:00:00 | | 2004-11-26 | 1,319,400 | 56.75 | 57.00 | 56.44 | 56.60 | 00:00:00 | | 2004-11-29 | 4,936,800 | 56.71 | 56.82 | 55.64 | 56.41 | 00:00:00 | | 2004-11-30 | 4,693,400 | 56.19 | 56.65 | 55.94 | 56.26 | 00:00:00 | | 2004-12-01 | 6,239,600 | 56.33 | 57.59 | 56.29 | 57.55 | 00:00:00 | | 2004-12-02 | 10,014,400 | 59.19 | 59.32 | 57.64 | 58.65 | 00:00:00 | | 2004-12-03 | 5,555,600 | 58.67 | 58.90 | 57.87 | 58.58 | 00:00:00 | | 2004-12-06 | 3,994,600 | 58.68 | 58.92 | 58.00 | 58.74 | 00:00:00 | | 2004-12-07 | 6,242,000 | 59.09 | 59.20 | 57.26 | 57.27 | 00:00:00 | | 2004-12-08 | 6,006,800 | 57.54 | 58.47 | 57.43 | 58.21 | 00:00:00 | | 2004-12-09 | 5,247,600 | 57.76 | 58.74 | 57.40 | 58.65 | 00:00:00 | | 2004-12-10 | 4,693,800 | 58.22 | 58.44 | 57.86 | 58.06 | 00:00:00 | | 2004-12-13 | 3,422,200 | 58.56 | 58.70 | 58.07 | 58.69 | 00:00:00 | | 2004-12-14 | 5,032,200 | 58.74 | 58.89 | 58.29 | 58.72 | 00:00:00 | | 2004-12-15 | 3,900,400 | 58.89 | 59.00 | 58.31 | 58.68 | 00:00:00 | | 2004-12-16 | 4,190,200 | 58.51 | 58.91 | 57.81 | 58.04 | 00:00:00 | | 2004-12-17 | 6,885,800 | 58.47 | 58.74 | 57.89 | 58.18 | 00:00:00 | | 2004-12-20 | 4,825,000 | 58.73 | 59.07 | 58.43 | 58.75 | 00:00:00 | | 2004-12-21 | 5,531,800 | 59.05 | 59.10 | 58.41 | 58.96 | 00:00:00 | | 2004-12-22 | 11,045,800 | 59.11 | 61.30 | 58.90 | 61.14 | 00:00:00 | | 2004-12-23 | 4,699,800 | 60.99 | 61.49 | 60.62 | 60.62 | 00:00:00 | | 2004-12-27 | 5,617,000 | 61.07 | 61.55 | 60.16 | 61.40 | 00:00:00 | | 2004-12-28 | 6,561,800 | 61.75 | 63.09 | 61.65 | 63.09 | 00:00:00 | | 2004-12-29 | 5,988,200 | 63.07 | 64.10 | 63.00 | 63.87 | 00:00:00 | | 2004-12-30 | 5,595,400 | 64.15 | 64.26 | 62.64 | 62.64 | 00:00:00 | | 2004-12-31 | 5,605,800 | 62.96 | 63.05 | 61.98 | 62.36 | 00:00:00 | | 2005-01-03 | 11,116,800 | 63.29 | 63.34 | 60.57 | 61.14 | 00:00:00 | | 2005-01-04 | 7,949,400 | 61.69 | 62.34 | 60.91 | 61.10 | 00:00:00 | | 2005-01-05 | 8,891,400 | 61.01 | 62.20 | 60.62 | 61.60 | 00:00:00 | | 2005-01-06 | 19,505,200 | 59.59 | 60.17 | 58.10 | 59.74 | 00:00:00 | | 2005-01-07 | 6,665,800 | 60.00 | 60.45 | 59.05 | 59.67 | 00:00:00 | | 2005-01-10 | 12,760,600 | 59.37 | 59.60 | 57.60 | 57.83 | 00:00:00 | | 2005-01-11 | 15,521,600 | 57.25 | 57.66 | 55.65 | 57.39 | 00:00:00 | | 2005-01-12 | 8,950,800 | 57.39 | 58.03 | 56.21 | 57.02 | 00:00:00 | | 2005-01-13 | 11,870,000 | 56.42 | 56.79 | 55.14 | 55.37 | 00:00:00 | | 2005-01-14 | 10,634,400 | 55.26 | 56.91 | 55.15 | 56.21 | 00:00:00 | | 2005-01-18 | 7,416,200 | 56.48 | 58.09 | 56.05 | 57.95 | 00:00:00 | | 2005-01-19 | 7,542,800 | 58.46 | 58.84 | 57.65 | 57.75 | 00:00:00 | | 2005-01-20 | 9,706,200 | 57.86 | 58.32 | 56.46 | 56.61 | 00:00:00 | | 2005-01-21 | 9,618,800 | 56.87 | 56.95 | 55.35 | 55.68 | 00:00:00 | | 2005-01-24 | 15,586,600 | 55.56 | 55.66 | 52.41 | 53.91 | 00:00:00 | | 2005-01-25 | 10,180,400 | 53.94 | 55.15 | 53.82 | 54.00 | 00:00:00 | | 2005-01-26 | 11,013,800 | 54.05 | 55.41 | 53.87 | 55.34 | 00:00:00 | | 2005-01-27 | 26,701,800 | 54.80 | 55.20 | 52.28 | 53.03 | 00:00:00 | | 2005-01-28 | 12,616,000 | 53.29 | 53.70 | 52.10 | 53.70 | 00:00:00 | | 2005-01-31 | 9,074,000 | 53.96 | 54.25 | 53.39 | 54.00 | 00:00:00 | | 2005-02-01 | 5,982,800 | 54.16 | 54.59 | 53.75 | 54.35 | 00:00:00 | | 2005-02-02 | 6,129,200 | 54.96 | 54.98 | 53.50 | 54.00 | 00:00:00 | | 2005-02-03 | 32,791,800 | 50.41 | 50.96 | 49.14 | 49.57 | 00:00:00 | | 2005-02-04 | 11,188,600 | 49.63 | 50.81 | 49.18 | 50.66 | 00:00:00 | | 2005-02-07 | 6,834,200 | 51.07 | 51.44 | 50.31 | 51.00 | 00:00:00 | | 2005-02-08 | 7,033,200 | 51.21 | 51.70 | 50.73 | 51.57 | 00:00:00 | | 2005-02-09 | 6,082,000 | 51.59 | 51.67 | 50.35 | 50.55 | 00:00:00 | | 2005-02-10 | 7,202,000 | 51.17 | 51.25 | 50.18 | 50.18 | 00:00:00 | | 2005-02-11 | 9,960,200 | 49.68 | 50.65 | 49.21 | 50.18 | 00:00:00 | | 2005-02-14 | 5,962,000 | 50.26 | 50.38 | 49.84 | 49.85 | 00:00:00 | | 2005-02-15 | 8,173,000 | 49.99 | 50.95 | 49.55 | 50.51 | 00:00:00 | | 2005-02-16 | 6,670,200 | 50.70 | 50.85 | 50.01 | 50.39 | 00:00:00 | | 2005-02-17 | 5,661,200 | 50.22 | 50.61 | 49.75 | 49.80 | 00:00:00 | | 2005-02-18 | 4,824,800 | 49.90 | 50.14 | 49.72 | 49.93 | 00:00:00 | | 2005-02-22 | 7,708,200 | 49.52 | 50.44 | 49.51 | 49.63 | 00:00:00 | | 2005-02-23 | 5,612,000 | 49.98 | 50.51 | 49.56 | 49.90 | 00:00:00 | | 2005-02-24 | 7,350,000 | 49.89 | 51.25 | 49.75 | 51.15 | 00:00:00 | | 2005-02-25 | 5,669,600 | 51.24 | 51.63 | 50.86 | 51.17 | 00:00:00 | | 2005-02-28 | 7,296,800 | 51.19 | 52.14 | 51.08 | 51.81 | 00:00:00 | | 2005-03-01 | 6,741,600 | 51.89 | 52.71 | 51.59 | 52.58 | 00:00:00 | | 2005-03-02 | 6,734,600 | 52.83 | 53.38 | 52.27 | 52.81 | 00:00:00 | | 2005-03-03 | 11,979,600 | 54.56 | 54.75 | 53.00 | 53.59 | 00:00:00 | | 2005-03-04 | 7,483,400 | 54.33 | 54.70 | 53.93 | 54.44 | 00:00:00 | | 2005-03-07 | 5,955,200 | 54.87 | 55.59 | 54.60 | 55.15 | 00:00:00 | | 2005-03-08 | 6,967,400 | 55.30 | 55.38 | 53.80 | 54.56 | 00:00:00 | | 2005-03-09 | 6,347,600 | 54.50 | 55.00 | 54.20 | 54.56 | 00:00:00 | | 2005-03-10 | 6,186,800 | 54.45 | 54.88 | 53.25 | 54.30 | 00:00:00 | | 2005-03-11 | 4,984,600 | 54.42 | 54.53 | 53.40 | 53.50 | 00:00:00 | | 2005-03-14 | 4,735,400 | 53.83 | 54.39 | 53.61 | 53.70 | 00:00:00 | | 2005-03-15 | 5,097,800 | 53.78 | 54.12 | 53.20 | 53.34 | 00:00:00 | | 2005-03-16 | 8,437,400 | 53.12 | 53.24 | 51.75 | 52.06 | 00:00:00 | | 2005-03-17 | 4,298,600 | 51.83 | 52.77 | 51.63 | 52.14 | 00:00:00 | | 2005-03-18 | 6,531,600 | 52.01 | 52.52 | 51.73 | 52.52 | 00:00:00 | | 2005-03-21 | 3,973,200 | 52.48 | 52.55 | 51.40 | 52.17 | 00:00:00 | | 2005-03-22 | 5,328,600 | 52.22 | 52.63 | 51.66 | 51.66 | 00:00:00 | | 2005-03-23 | 7,281,600 | 51.93 | 52.08 | 50.72 | 51.44 | 00:00:00 | | 2005-03-24 | 5,068,800 | 51.62 | 52.64 | 51.20 | 51.85 | 00:00:00 | | 2005-03-28 | 4,688,000 | 51.82 | 52.87 | 51.82 | 52.18 | 00:00:00 | | 2005-03-29 | 5,598,400 | 52.00 | 53.37 | 51.91 | 52.57 | 00:00:00 | | 2005-03-30 | 4,425,200 | 52.73 | 53.04 | 52.12 | 52.81 | 00:00:00 | | 2005-03-31 | 5,797,600 | 52.92 | 52.99 | 51.65 | 51.66 | 00:00:00 | | 2005-04-01 | 7,864,200 | 52.23 | 52.23 | 50.61 | 51.26 | 00:00:00 | | 2005-04-04 | 6,186,400 | 51.04 | 51.52 | 50.82 | 51.41 | 00:00:00 | | 2005-04-05 | 4,607,800 | 51.40 | 51.97 | 50.97 | 51.74 | 00:00:00 | | 2005-04-06 | 5,716,800 | 52.00 | 52.38 | 51.72 | 52.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
