|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,716,800 | 52.00 | 52.38 | 51.72 | 52.13 | 00:00:00 | | 2005-04-07 | 18,886,400 | 50.88 | 50.99 | 49.47 | 50.50 | 00:00:00 | | 2005-04-08 | 14,301,200 | 50.50 | 50.76 | 48.59 | 48.62 | 00:00:00 | | 2005-04-11 | 19,133,800 | 48.60 | 48.75 | 46.44 | 47.51 | 00:00:00 | | 2005-04-12 | 15,432,600 | 47.15 | 48.03 | 46.82 | 47.95 | 00:00:00 | | 2005-04-13 | 9,909,000 | 47.75 | 48.05 | 46.96 | 47.11 | 00:00:00 | | 2005-04-14 | 8,309,800 | 47.08 | 47.41 | 46.68 | 46.87 | 00:00:00 | | 2005-04-15 | 13,076,800 | 47.25 | 48.38 | 46.90 | 47.34 | 00:00:00 | | 2005-04-18 | 9,734,400 | 47.19 | 47.58 | 46.42 | 47.00 | 00:00:00 | | 2005-04-19 | 9,197,400 | 47.30 | 47.35 | 45.95 | 46.22 | 00:00:00 | | 2005-04-20 | 11,587,000 | 45.95 | 46.47 | 44.58 | 45.67 | 00:00:00 | | 2005-04-21 | 6,118,000 | 45.81 | 46.50 | 45.81 | 46.41 | 00:00:00 | | 2005-04-22 | 5,010,800 | 46.37 | 46.47 | 45.40 | 45.56 | 00:00:00 | | 2005-04-25 | 10,463,000 | 46.37 | 47.90 | 46.22 | 47.45 | 00:00:00 | | 2005-04-26 | 6,054,200 | 47.50 | 47.80 | 46.61 | 46.61 | 00:00:00 | | 2005-04-27 | 7,061,400 | 46.75 | 47.22 | 46.04 | 46.41 | 00:00:00 | | 2005-04-28 | 14,219,600 | 48.47 | 49.39 | 48.38 | 48.56 | 00:00:00 | | 2005-04-29 | 9,961,000 | 49.59 | 49.83 | 48.17 | 49.52 | 00:00:00 | | 2005-05-02 | 10,012,200 | 49.90 | 50.00 | 49.20 | 49.81 | 00:00:00 | | 2005-05-03 | 7,255,600 | 49.68 | 50.22 | 49.41 | 50.01 | 00:00:00 | | 2005-05-04 | 7,246,800 | 50.05 | 50.79 | 49.80 | 50.61 | 00:00:00 | | 2005-05-05 | 12,200,000 | 51.66 | 52.45 | 51.01 | 52.24 | 00:00:00 | | 2005-05-06 | 8,234,400 | 52.79 | 53.09 | 52.25 | 52.42 | 00:00:00 | | 2005-05-09 | 5,606,000 | 52.68 | 52.70 | 51.73 | 52.23 | 00:00:00 | | 2005-05-10 | 4,413,000 | 51.98 | 52.19 | 51.63 | 51.90 | 00:00:00 | | 2005-05-11 | 5,887,200 | 52.10 | 53.00 | 51.86 | 52.95 | 00:00:00 | | 2005-05-12 | 6,752,000 | 52.89 | 53.25 | 52.47 | 53.15 | 00:00:00 | | 2005-05-13 | 8,073,200 | 53.30 | 54.01 | 52.88 | 54.00 | 00:00:00 | | 2005-05-16 | 4,471,200 | 54.04 | 54.11 | 53.30 | 53.79 | 00:00:00 | | 2005-05-17 | 4,981,000 | 53.70 | 54.08 | 53.05 | 54.05 | 00:00:00 | | 2005-05-18 | 6,619,600 | 54.10 | 55.20 | 53.84 | 55.05 | 00:00:00 | | 2005-05-19 | 4,537,200 | 54.69 | 55.16 | 54.57 | 55.08 | 00:00:00 | | 2005-05-20 | 5,777,800 | 54.77 | 55.31 | 54.72 | 54.99 | 00:00:00 | | 2005-05-23 | 4,770,200 | 54.95 | 55.34 | 54.68 | 54.92 | 00:00:00 | | 2005-05-24 | 4,828,600 | 54.55 | 55.05 | 54.35 | 54.78 | 00:00:00 | | 2005-05-25 | 4,217,400 | 54.42 | 55.01 | 54.34 | 55.00 | 00:00:00 | | 2005-05-26 | 5,600,400 | 55.33 | 55.48 | 54.86 | 55.19 | 00:00:00 | | 2005-05-27 | 3,785,800 | 55.34 | 55.72 | 55.09 | 55.63 | 00:00:00 | | 2005-05-31 | 6,297,600 | 55.41 | 55.64 | 54.73 | 54.79 | 00:00:00 | | 2005-06-01 | 6,849,800 | 54.92 | 55.98 | 54.79 | 54.95 | 00:00:00 | | 2005-06-02 | 6,332,400 | 54.97 | 56.31 | 54.50 | 56.25 | 00:00:00 | | 2005-06-03 | 5,154,600 | 56.31 | 56.75 | 55.33 | 55.46 | 00:00:00 | | 2005-06-06 | 3,300,800 | 55.50 | 56.00 | 55.42 | 55.79 | 00:00:00 | | 2005-06-07 | 5,613,600 | 55.75 | 56.90 | 55.47 | 55.51 | 00:00:00 | | 2005-06-08 | 3,626,200 | 55.65 | 55.94 | 55.00 | 55.11 | 00:00:00 | | 2005-06-09 | 5,313,600 | 55.10 | 55.88 | 54.61 | 55.30 | 00:00:00 | | 2005-06-10 | 5,296,600 | 55.22 | 55.45 | 54.25 | 54.77 | 00:00:00 | | 2005-06-13 | 4,779,600 | 54.75 | 55.38 | 54.65 | 55.31 | 00:00:00 | | 2005-06-14 | 3,760,800 | 55.15 | 55.44 | 54.89 | 55.24 | 00:00:00 | | 2005-06-15 | 5,638,400 | 55.25 | 55.47 | 54.61 | 55.31 | 00:00:00 | | 2005-06-16 | 2,756,200 | 55.17 | 55.34 | 54.68 | 55.01 | 00:00:00 | | 2005-06-17 | 11,161,400 | 55.84 | 55.84 | 54.07 | 54.55 | 00:00:00 | | 2005-06-20 | 3,054,400 | 54.42 | 54.69 | 53.75 | 54.43 | 00:00:00 | | 2005-06-21 | 4,116,000 | 54.10 | 54.39 | 53.60 | 53.87 | 00:00:00 | | 2005-06-22 | 2,894,400 | 54.25 | 54.30 | 53.48 | 53.97 | 00:00:00 | | 2005-06-23 | 4,915,200 | 53.97 | 54.40 | 53.12 | 53.20 | 00:00:00 | | 2005-06-24 | 4,349,200 | 53.20 | 53.68 | 52.42 | 52.44 | 00:00:00 | | 2005-06-27 | 4,572,200 | 52.10 | 52.40 | 51.75 | 51.96 | 00:00:00 | | 2005-06-28 | 8,252,200 | 52.10 | 53.13 | 51.52 | 53.06 | 00:00:00 | | 2005-06-29 | 5,655,400 | 53.06 | 53.08 | 51.80 | 52.17 | 00:00:00 | | 2005-06-30 | 6,825,200 | 52.02 | 52.31 | 51.53 | 51.66 | 00:00:00 | | 2005-07-01 | 4,865,000 | 51.73 | 51.89 | 50.85 | 51.05 | 00:00:00 | | 2005-07-05 | 5,622,800 | 51.56 | 52.29 | 51.01 | 51.98 | 00:00:00 | | 2005-07-06 | 8,944,000 | 51.90 | 52.10 | 50.34 | 50.58 | 00:00:00 | | 2005-07-07 | 8,518,800 | 49.80 | 50.35 | 49.28 | 50.19 | 00:00:00 | | 2005-07-08 | 7,500,800 | 50.18 | 51.93 | 50.02 | 51.78 | 00:00:00 | | 2005-07-11 | 4,137,000 | 52.00 | 52.19 | 51.52 | 52.03 | 00:00:00 | | 2005-07-12 | 3,973,000 | 51.74 | 52.04 | 51.08 | 51.96 | 00:00:00 | | 2005-07-13 | 4,728,200 | 51.78 | 52.00 | 51.50 | 51.71 | 00:00:00 | | 2005-07-14 | 5,009,800 | 52.34 | 52.54 | 51.83 | 52.46 | 00:00:00 | | 2005-07-15 | 4,980,400 | 52.69 | 53.00 | 52.50 | 52.70 | 00:00:00 | | 2005-07-18 | 3,718,800 | 52.43 | 52.51 | 52.13 | 52.35 | 00:00:00 | | 2005-07-19 | 5,862,400 | 52.21 | 52.49 | 51.40 | 51.61 | 00:00:00 | | 2005-07-20 | 5,336,800 | 51.50 | 52.22 | 51.32 | 52.03 | 00:00:00 | | 2005-07-21 | 4,151,800 | 51.85 | 52.03 | 51.00 | 51.62 | 00:00:00 | | 2005-07-22 | 4,763,000 | 51.58 | 52.03 | 51.23 | 51.32 | 00:00:00 | | 2005-07-25 | 6,447,000 | 51.01 | 51.24 | 50.16 | 50.45 | 00:00:00 | | 2005-07-26 | 6,495,600 | 50.50 | 50.75 | 50.15 | 50.39 | 00:00:00 | | 2005-07-27 | 8,847,600 | 50.39 | 50.75 | 49.90 | 50.35 | 00:00:00 | | 2005-07-28 | 25,912,800 | 53.56 | 54.39 | 52.30 | 52.68 | 00:00:00 | | 2005-07-29 | 6,495,200 | 53.07 | 53.25 | 52.54 | 52.55 | 00:00:00 | | 2005-08-01 | 5,590,400 | 52.55 | 52.77 | 52.01 | 52.19 | 00:00:00 | | 2005-08-02 | 4,915,200 | 52.04 | 52.65 | 51.98 | 52.11 | 00:00:00 | | 2005-08-03 | 5,261,000 | 51.83 | 52.22 | 51.75 | 51.90 | 00:00:00 | | 2005-08-04 | 4,077,800 | 51.95 | 52.30 | 50.88 | 50.98 | 00:00:00 | | 2005-08-05 | 2,898,000 | 50.85 | 51.08 | 50.53 | 50.54 | 00:00:00 | | 2005-08-08 | 4,693,800 | 50.39 | 51.15 | 50.39 | 50.99 | 00:00:00 | | 2005-08-09 | 6,059,200 | 51.05 | 51.84 | 50.96 | 51.77 | 00:00:00 | | 2005-08-10 | 4,666,800 | 52.00 | 52.43 | 51.33 | 51.37 | 00:00:00 | | 2005-08-11 | 6,159,200 | 51.32 | 52.65 | 51.30 | 52.38 | 00:00:00 | | 2005-08-12 | 5,673,400 | 51.70 | 52.05 | 51.56 | 52.03 | 00:00:00 | | 2005-08-15 | 3,165,600 | 51.64 | 52.43 | 51.59 | 52.24 | 00:00:00 | | 2005-08-16 | 5,028,400 | 52.15 | 52.28 | 51.09 | 51.09 | 00:00:00 | | 2005-08-17 | 2,992,800 | 51.20 | 51.65 | 51.07 | 51.33 | 00:00:00 | | 2005-08-18 | 2,438,000 | 51.00 | 51.46 | 50.98 | 51.15 | 00:00:00 | | 2005-08-19 | 2,950,200 | 50.95 | 51.53 | 50.92 | 51.10 | 00:00:00 | | 2005-08-22 | 3,693,200 | 51.12 | 51.50 | 50.24 | 50.64 | 00:00:00 | | 2005-08-23 | 4,212,800 | 50.62 | 50.75 | 50.03 | 50.24 | 00:00:00 | | 2005-08-24 | 5,682,600 | 50.05 | 50.28 | 49.37 | 49.42 | 00:00:00 | | 2005-08-25 | 4,997,200 | 49.60 | 49.82 | 49.11 | 49.43 | 00:00:00 | | 2005-08-26 | 4,356,200 | 49.20 | 49.55 | 48.85 | 49.42 | 00:00:00 | | 2005-08-29 | 3,404,200 | 49.05 | 49.43 | 48.87 | 49.21 | 00:00:00 | | 2005-08-30 | 7,283,200 | 49.00 | 49.11 | 48.13 | 48.57 | 00:00:00 | | 2005-08-31 | 8,066,400 | 48.70 | 49.13 | 48.00 | 49.03 | 00:00:00 | | 2005-09-01 | 9,812,200 | 49.80 | 50.03 | 48.65 | 48.69 | 00:00:00 | | 2005-09-02 | 3,762,400 | 48.99 | 49.07 | 48.24 | 48.30 | 00:00:00 | | 2005-09-06 | 4,705,000 | 48.35 | 48.91 | 48.23 | 48.54 | 00:00:00 | | 2005-09-07 | 6,007,400 | 48.43 | 48.63 | 47.93 | 48.27 | 00:00:00 | | 2005-09-08 | 4,130,600 | 48.05 | 48.36 | 47.58 | 48.21 | 00:00:00 | | 2005-09-09 | 3,768,800 | 48.47 | 48.55 | 48.12 | 48.39 | 00:00:00 | | 2005-09-12 | 7,517,800 | 48.21 | 48.72 | 48.21 | 48.46 | 00:00:00 | | 2005-09-13 | 6,551,000 | 48.30 | 48.47 | 47.88 | 47.96 | 00:00:00 | | 2005-09-14 | 6,590,000 | 47.97 | 48.12 | 47.07 | 47.16 | 00:00:00 | | 2005-09-15 | 5,444,600 | 47.15 | 47.47 | 46.86 | 47.29 | 00:00:00 | | 2005-09-16 | 9,604,800 | 47.26 | 47.44 | 46.90 | 46.98 | 00:00:00 | | 2005-09-19 | 5,128,200 | 47.00 | 47.24 | 46.36 | 46.52 | 00:00:00 | | 2005-09-20 | 6,656,000 | 46.50 | 47.10 | 46.01 | 46.16 | 00:00:00 | | 2005-09-21 | 8,103,800 | 46.57 | 47.10 | 46.12 | 46.67 | 00:00:00 | | 2005-09-22 | 8,742,800 | 46.97 | 48.48 | 46.97 | 48.31 | 00:00:00 | | 2005-09-23 | 5,435,000 | 48.50 | 48.96 | 48.34 | 48.54 | 00:00:00 | | 2005-09-26 | 5,549,600 | 49.00 | 49.03 | 48.26 | 48.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
