|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 5,549,600 | 49.00 | 49.03 | 48.26 | 48.64 | 00:00:00 | 2005-09-27 | 4,484,800 | 48.98 | 49.12 | 48.30 | 48.55 | 00:00:00 | 2005-09-28 | 5,272,600 | 48.84 | 48.90 | 47.89 | 47.98 | 00:00:00 | 2005-09-29 | 8,157,800 | 47.95 | 49.15 | 47.54 | 49.13 | 00:00:00 | 2005-09-30 | 7,680,000 | 49.37 | 50.16 | 48.83 | 50.10 | 00:00:00 | 2005-10-03 | 6,223,600 | 50.31 | 50.48 | 49.85 | 50.40 | 00:00:00 | 2005-10-04 | 6,183,000 | 50.47 | 50.88 | 50.40 | 50.54 | 00:00:00 | 2005-10-05 | 6,792,000 | 50.46 | 50.59 | 49.72 | 49.81 | 00:00:00 | 2005-10-06 | 15,720,800 | 51.50 | 52.10 | 51.07 | 51.67 | 00:00:00 | 2005-10-07 | 5,660,400 | 51.76 | 51.83 | 50.79 | 51.04 | 00:00:00 | 2005-10-10 | 4,914,000 | 51.02 | 51.80 | 50.30 | 51.32 | 00:00:00 | 2005-10-11 | 4,436,800 | 51.29 | 51.64 | 50.95 | 51.14 | 00:00:00 | 2005-10-12 | 5,757,000 | 51.00 | 51.90 | 50.50 | 50.72 | 00:00:00 | 2005-10-13 | 10,992,600 | 50.88 | 53.15 | 50.84 | 52.90 | 00:00:00 | 2005-10-14 | 7,023,000 | 52.79 | 53.00 | 52.47 | 52.88 | 00:00:00 | 2005-10-17 | 4,107,000 | 52.60 | 53.31 | 52.44 | 53.09 | 00:00:00 | 2005-10-18 | 4,201,600 | 52.77 | 53.05 | 52.28 | 52.60 | 00:00:00 | 2005-10-19 | 9,236,000 | 52.65 | 54.74 | 52.30 | 54.74 | 00:00:00 | 2005-10-20 | 8,358,000 | 54.58 | 55.09 | 53.79 | 54.19 | 00:00:00 | 2005-10-21 | 7,609,200 | 54.97 | 55.25 | 54.40 | 55.01 | 00:00:00 | 2005-10-24 | 6,303,900 | 27.67 | 28.25 | 27.50 | 27.89 | 00:00:00 | 2005-10-25 | 5,648,500 | 28.00 | 28.10 | 27.55 | 27.89 | 00:00:00 | 2005-10-26 | 4,118,800 | 28.02 | 28.25 | 27.55 | 27.67 | 00:00:00 | 2005-10-27 | 4,663,800 | 27.58 | 27.90 | 26.87 | 26.87 | 00:00:00 | 2005-10-28 | 4,672,500 | 27.13 | 27.83 | 27.12 | 27.81 | 00:00:00 | 2005-10-31 | 7,521,600 | 28.00 | 28.49 | 27.70 | 28.28 | 00:00:00 | 2005-11-01 | 6,929,200 | 28.30 | 28.40 | 28.07 | 28.15 | 00:00:00 | 2005-11-02 | 6,872,100 | 28.45 | 29.04 | 28.26 | 28.83 | 00:00:00 | 2005-11-03 | 8,807,500 | 29.09 | 29.90 | 28.84 | 29.43 | 00:00:00 | 2005-11-04 | 6,551,500 | 30.37 | 30.58 | 30.10 | 30.36 | 00:00:00 | 2005-11-07 | 5,991,300 | 30.74 | 30.97 | 30.23 | 30.41 | 00:00:00 | 2005-11-08 | 7,092,500 | 30.40 | 30.50 | 29.43 | 29.50 | 00:00:00 | 2005-11-09 | 5,083,400 | 29.50 | 29.82 | 29.44 | 29.50 | 00:00:00 | 2005-11-10 | 7,894,100 | 28.82 | 29.98 | 28.74 | 29.97 | 00:00:00 | 2005-11-11 | 4,336,300 | 30.08 | 30.32 | 29.97 | 30.15 | 00:00:00 | 2005-11-14 | 3,381,200 | 30.19 | 30.50 | 30.14 | 30.31 | 00:00:00 | 2005-11-15 | 2,847,900 | 30.68 | 30.68 | 29.96 | 30.28 | 00:00:00 | 2005-11-16 | 3,280,800 | 30.48 | 30.58 | 30.17 | 30.42 | 00:00:00 | 2005-11-17 | 5,869,600 | 30.76 | 31.25 | 30.51 | 31.22 | 00:00:00 | 2005-11-18 | 7,379,600 | 31.49 | 31.62 | 30.76 | 30.98 | 00:00:00 | 2005-11-21 | 7,698,800 | 31.22 | 32.00 | 31.21 | 31.90 | 00:00:00 | 2005-11-22 | 5,835,600 | 31.84 | 31.98 | 31.38 | 31.55 | 00:00:00 | 2005-11-23 | 3,938,200 | 31.60 | 31.87 | 31.47 | 31.75 | 00:00:00 | 2005-11-25 | 1,760,500 | 31.89 | 32.00 | 31.53 | 31.70 | 00:00:00 | 2005-11-28 | 3,882,100 | 31.65 | 31.90 | 31.10 | 31.13 | 00:00:00 | 2005-11-29 | 5,309,100 | 31.50 | 31.53 | 30.84 | 30.84 | 00:00:00 | 2005-11-30 | 5,597,800 | 30.90 | 31.17 | 30.45 | 30.45 | 00:00:00 | 2005-12-01 | 6,512,500 | 30.34 | 31.36 | 30.34 | 31.14 | 00:00:00 | 2005-12-02 | 5,896,100 | 31.94 | 32.00 | 31.55 | 31.93 | 00:00:00 | 2005-12-05 | 4,495,500 | 31.95 | 32.06 | 31.43 | 31.96 | 00:00:00 | 2005-12-06 | 5,539,500 | 31.82 | 32.46 | 31.75 | 31.80 | 00:00:00 | 2005-12-07 | 4,277,100 | 31.95 | 31.99 | 31.19 | 31.34 | 00:00:00 | 2005-12-08 | 5,294,500 | 31.36 | 31.58 | 30.68 | 30.85 | 00:00:00 | 2005-12-09 | 3,380,800 | 30.79 | 31.14 | 30.71 | 31.11 | 00:00:00 | 2005-12-12 | 3,574,400 | 31.38 | 31.44 | 30.59 | 30.89 | 00:00:00 | 2005-12-13 | 3,973,700 | 30.72 | 31.57 | 30.70 | 31.50 | 00:00:00 | 2005-12-14 | 3,624,800 | 31.47 | 31.76 | 31.32 | 31.66 | 00:00:00 | 2005-12-15 | 3,923,900 | 31.56 | 32.32 | 31.44 | 31.62 | 00:00:00 | 2005-12-16 | 10,163,900 | 31.53 | 31.94 | 31.15 | 31.19 | 00:00:00 | 2005-12-19 | 3,987,500 | 31.15 | 31.73 | 30.62 | 30.65 | 00:00:00 | 2005-12-20 | 5,373,900 | 30.70 | 30.76 | 30.10 | 30.16 | 00:00:00 | 2005-12-21 | 4,011,200 | 30.37 | 30.75 | 30.22 | 30.53 | 00:00:00 | 2005-12-22 | 4,098,200 | 30.61 | 31.01 | 30.55 | 30.78 | 00:00:00 | 2005-12-23 | 1,912,200 | 31.08 | 31.11 | 30.52 | 30.56 | 00:00:00 | 2005-12-27 | 3,023,800 | 30.64 | 30.98 | 30.39 | 30.55 | 00:00:00 | 2005-12-28 | 2,169,400 | 30.45 | 30.85 | 30.45 | 30.56 | 00:00:00 | 2005-12-29 | 2,049,300 | 30.55 | 30.85 | 30.45 | 30.51 | 00:00:00 | 2005-12-30 | 3,411,600 | 30.40 | 30.48 | 29.94 | 30.01 | 00:00:00 | 2006-01-03 | 6,397,000 | 30.57 | 31.00 | 29.90 | 30.87 | 00:00:00 | 2006-01-04 | 6,091,700 | 31.18 | 31.72 | 30.88 | 31.67 | 00:00:00 | 2006-01-05 | 4,014,200 | 31.70 | 31.99 | 31.39 | 31.61 | 00:00:00 | 2006-01-06 | 4,605,000 | 31.66 | 31.75 | 31.27 | 31.62 | 00:00:00 | 2006-01-09 | 4,209,000 | 31.71 | 31.73 | 31.19 | 31.30 | 00:00:00 | 2006-01-10 | 3,809,500 | 31.20 | 31.28 | 30.99 | 31.02 | 00:00:00 | 2006-01-11 | 3,527,000 | 30.90 | 31.30 | 30.75 | 31.12 | 00:00:00 | 2006-01-12 | 3,077,800 | 31.02 | 31.23 | 30.94 | 30.96 | 00:00:00 | 2006-01-13 | 2,984,900 | 31.14 | 31.45 | 30.97 | 31.29 | 00:00:00 | 2006-01-17 | 3,644,900 | 31.08 | 31.49 | 31.06 | 31.14 | 00:00:00 | 2006-01-18 | 3,405,300 | 31.01 | 31.55 | 30.98 | 31.13 | 00:00:00 | 2006-01-19 | 3,322,100 | 31.11 | 31.58 | 30.99 | 31.35 | 00:00:00 | 2006-01-20 | 6,462,400 | 31.44 | 31.53 | 30.18 | 30.31 | 00:00:00 | 2006-01-23 | 3,456,000 | 30.42 | 30.75 | 29.91 | 30.24 | 00:00:00 | 2006-01-24 | 3,800,500 | 30.24 | 30.75 | 30.20 | 30.71 | 00:00:00 | 2006-01-25 | 3,638,300 | 30.68 | 30.76 | 30.19 | 30.36 | 00:00:00 | 2006-01-26 | 4,649,200 | 30.83 | 31.52 | 30.50 | 31.49 | 00:00:00 | 2006-01-27 | 4,702,300 | 31.59 | 32.31 | 31.44 | 31.95 | 00:00:00 | 2006-01-30 | 3,350,600 | 32.09 | 32.32 | 31.72 | 31.87 | 00:00:00 | 2006-01-31 | 4,535,100 | 31.96 | 32.03 | 31.33 | 31.70 | 00:00:00 | 2006-02-01 | 6,781,600 | 31.28 | 32.03 | 31.14 | 31.36 | 00:00:00 | 2006-02-02 | 20,578,100 | 33.15 | 34.85 | 33.00 | 34.40 | 00:00:00 | 2006-02-03 | 9,360,300 | 34.20 | 34.56 | 33.63 | 33.88 | 00:00:00 | 2006-02-06 | 6,237,500 | 33.50 | 34.51 | 33.49 | 34.49 | 00:00:00 | 2006-02-07 | 7,350,100 | 34.40 | 34.56 | 34.05 | 34.32 | 00:00:00 | 2006-02-08 | 6,404,900 | 34.51 | 35.00 | 34.20 | 34.72 | 00:00:00 | 2006-02-09 | 6,999,200 | 35.11 | 35.33 | 34.72 | 35.19 | 00:00:00 | 2006-02-10 | 5,246,800 | 35.36 | 35.63 | 35.00 | 35.50 | 00:00:00 | 2006-02-13 | 6,916,900 | 34.36 | 34.71 | 34.07 | 34.57 | 00:00:00 | 2006-02-14 | 5,517,300 | 34.80 | 34.91 | 34.44 | 34.67 | 00:00:00 | 2006-02-15 | 4,935,600 | 34.71 | 35.30 | 34.07 | 35.18 | 00:00:00 | 2006-02-16 | 5,216,700 | 35.32 | 35.85 | 35.10 | 35.85 | 00:00:00 | 2006-02-17 | 4,028,400 | 35.56 | 35.92 | 35.37 | 35.39 | 00:00:00 | 2006-02-21 | 4,330,900 | 35.45 | 36.05 | 34.92 | 35.26 | 00:00:00 | 2006-02-22 | 5,215,700 | 35.40 | 36.37 | 35.36 | 36.02 | 00:00:00 | 2006-02-23 | 5,487,200 | 36.01 | 36.87 | 35.92 | 36.17 | 00:00:00 | 2006-02-24 | 4,517,300 | 36.30 | 36.37 | 35.58 | 35.92 | 00:00:00 | 2006-02-27 | 4,038,900 | 35.87 | 36.78 | 35.82 | 36.70 | 00:00:00 | 2006-02-28 | 4,937,900 | 36.54 | 36.69 | 35.94 | 36.32 | 00:00:00 | 2006-03-01 | 4,321,300 | 36.33 | 36.62 | 35.85 | 36.28 | 00:00:00 | 2006-03-02 | 7,364,400 | 36.16 | 36.31 | 35.32 | 35.45 | 00:00:00 | 2006-03-03 | 5,781,000 | 36.04 | 36.43 | 35.50 | 35.58 | 00:00:00 | 2006-03-06 | 5,804,800 | 35.67 | 36.46 | 35.20 | 35.91 | 00:00:00 | 2006-03-07 | 4,293,200 | 35.85 | 36.24 | 35.38 | 35.55 | 00:00:00 | 2006-03-08 | 4,072,900 | 35.92 | 35.94 | 34.79 | 35.35 | 00:00:00 | 2006-03-09 | 3,535,700 | 35.30 | 35.64 | 34.85 | 34.92 | 00:00:00 | 2006-03-10 | 6,166,500 | 35.15 | 35.73 | 34.73 | 35.39 | 00:00:00 | 2006-03-13 | 3,978,300 | 35.05 | 35.52 | 34.90 | 35.03 | 00:00:00 | 2006-03-14 | 5,672,300 | 35.01 | 36.40 | 34.83 | 36.25 | 00:00:00 | 2006-03-15 | 4,844,400 | 36.25 | 36.62 | 36.16 | 36.51 | 00:00:00 | 2006-03-16 | 3,318,800 | 36.61 | 36.72 | 36.10 | 36.18 | 00:00:00 | 2006-03-17 | 8,132,500 | 36.31 | 37.10 | 36.20 | 36.61 | 00:00:00 | 2006-03-20 | 5,037,800 | 36.79 | 37.35 | 36.73 | 36.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|