|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 5,037,800 | 36.79 | 37.35 | 36.73 | 36.89 | 00:00:00 | | 2006-03-21 | 4,753,300 | 36.99 | 37.37 | 36.24 | 36.28 | 00:00:00 | | 2006-03-22 | 3,715,600 | 36.34 | 36.74 | 36.17 | 36.56 | 00:00:00 | | 2006-03-23 | 3,685,100 | 36.30 | 36.49 | 35.82 | 36.13 | 00:00:00 | | 2006-03-24 | 3,672,400 | 36.28 | 36.89 | 36.14 | 36.62 | 00:00:00 | | 2006-03-27 | 4,407,900 | 36.60 | 36.92 | 36.32 | 36.59 | 00:00:00 | | 2006-03-28 | 4,861,500 | 36.74 | 37.22 | 36.33 | 36.60 | 00:00:00 | | 2006-03-29 | 6,449,900 | 36.93 | 37.77 | 36.64 | 37.53 | 00:00:00 | | 2006-03-30 | 4,816,800 | 37.63 | 38.11 | 37.20 | 37.53 | 00:00:00 | | 2006-03-31 | 4,290,600 | 37.52 | 37.93 | 37.44 | 37.63 | 00:00:00 | | 2006-04-03 | 7,615,600 | 37.98 | 38.50 | 37.75 | 37.99 | 00:00:00 | | 2006-04-04 | 4,667,500 | 38.25 | 38.48 | 37.97 | 38.33 | 00:00:00 | | 2006-04-05 | 5,733,500 | 38.29 | 38.35 | 37.25 | 37.49 | 00:00:00 | | 2006-04-06 | 4,620,700 | 37.45 | 37.88 | 37.05 | 37.45 | 00:00:00 | | 2006-04-07 | 6,920,900 | 38.50 | 38.96 | 37.75 | 37.86 | 00:00:00 | | 2006-04-10 | 2,780,600 | 38.11 | 38.25 | 37.86 | 37.97 | 00:00:00 | | 2006-04-11 | 3,956,500 | 38.25 | 38.31 | 37.49 | 37.57 | 00:00:00 | | 2006-04-12 | 2,639,800 | 37.81 | 38.11 | 37.69 | 38.01 | 00:00:00 | | 2006-04-13 | 3,823,600 | 38.19 | 38.68 | 37.90 | 38.29 | 00:00:00 | | 2006-04-17 | 4,831,800 | 38.68 | 38.69 | 37.49 | 37.86 | 00:00:00 | | 2006-04-18 | 5,669,500 | 38.21 | 38.92 | 37.98 | 38.57 | 00:00:00 | | 2006-04-19 | 4,720,700 | 38.52 | 39.20 | 38.52 | 38.88 | 00:00:00 | | 2006-04-20 | 3,712,100 | 39.08 | 39.20 | 38.80 | 38.86 | 00:00:00 | | 2006-04-21 | 5,731,700 | 39.18 | 39.50 | 38.30 | 38.70 | 00:00:00 | | 2006-04-24 | 3,794,700 | 38.99 | 39.12 | 38.50 | 38.61 | 00:00:00 | | 2006-04-25 | 4,622,500 | 38.74 | 38.90 | 38.02 | 38.16 | 00:00:00 | | 2006-04-26 | 6,853,400 | 38.27 | 38.33 | 37.49 | 37.56 | 00:00:00 | | 2006-04-27 | 9,904,900 | 37.21 | 37.55 | 36.77 | 36.96 | 00:00:00 | | 2006-04-28 | 5,561,100 | 37.20 | 37.49 | 36.99 | 37.27 | 00:00:00 | | 2006-05-01 | 9,058,200 | 37.63 | 37.98 | 37.20 | 37.25 | 00:00:00 | | 2006-05-02 | 7,732,000 | 37.54 | 38.20 | 37.12 | 37.82 | 00:00:00 | | 2006-05-03 | 8,103,400 | 37.90 | 37.93 | 37.00 | 37.35 | 00:00:00 | | 2006-05-04 | 14,753,500 | 37.29 | 39.46 | 37.00 | 38.79 | 00:00:00 | | 2006-05-05 | 7,467,900 | 39.04 | 39.88 | 39.04 | 39.63 | 00:00:00 | | 2006-05-08 | 5,686,400 | 39.38 | 39.55 | 39.23 | 39.26 | 00:00:00 | | 2006-05-09 | 6,328,600 | 39.24 | 39.32 | 38.37 | 38.45 | 00:00:00 | | 2006-05-10 | 6,406,900 | 38.44 | 38.52 | 38.00 | 38.20 | 00:00:00 | | 2006-05-11 | 11,517,200 | 37.99 | 38.11 | 36.06 | 36.54 | 00:00:00 | | 2006-05-12 | 8,386,700 | 36.51 | 36.68 | 35.47 | 35.65 | 00:00:00 | | 2006-05-15 | 6,910,800 | 35.75 | 36.34 | 35.12 | 36.30 | 00:00:00 | | 2006-05-16 | 9,308,700 | 36.38 | 37.08 | 36.18 | 37.06 | 00:00:00 | | 2006-05-17 | 6,988,900 | 36.80 | 36.88 | 36.17 | 36.41 | 00:00:00 | | 2006-05-18 | 6,683,000 | 36.45 | 36.50 | 35.93 | 35.98 | 00:00:00 | | 2006-05-19 | 10,900,800 | 35.91 | 36.55 | 35.77 | 36.33 | 00:00:00 | | 2006-05-22 | 6,652,000 | 36.76 | 36.85 | 35.88 | 36.23 | 00:00:00 | | 2006-05-23 | 4,862,600 | 36.30 | 36.55 | 35.59 | 35.59 | 00:00:00 | | 2006-05-24 | 9,358,900 | 35.26 | 35.67 | 34.60 | 35.21 | 00:00:00 | | 2006-05-25 | 6,184,200 | 35.39 | 35.92 | 35.04 | 35.44 | 00:00:00 | | 2006-05-26 | 3,254,900 | 35.64 | 35.75 | 35.21 | 35.43 | 00:00:00 | | 2006-05-30 | 5,164,200 | 35.31 | 35.40 | 34.68 | 34.93 | 00:00:00 | | 2006-05-31 | 6,244,300 | 34.93 | 35.68 | 34.88 | 35.65 | 00:00:00 | | 2006-06-01 | 8,616,600 | 35.49 | 36.30 | 35.49 | 36.21 | 00:00:00 | | 2006-06-02 | 5,132,300 | 36.20 | 36.31 | 35.55 | 35.99 | 00:00:00 | | 2006-06-05 | 5,053,200 | 35.84 | 36.18 | 35.35 | 35.38 | 00:00:00 | | 2006-06-06 | 5,769,700 | 35.50 | 35.56 | 34.91 | 35.27 | 00:00:00 | | 2006-06-07 | 5,825,900 | 35.31 | 35.99 | 35.12 | 35.71 | 00:00:00 | | 2006-06-08 | 9,456,000 | 35.50 | 36.44 | 35.25 | 36.24 | 00:00:00 | | 2006-06-09 | 5,300,200 | 36.13 | 36.49 | 35.82 | 35.89 | 00:00:00 | | 2006-06-12 | 4,806,200 | 35.90 | 36.03 | 35.38 | 35.42 | 00:00:00 | | 2006-06-13 | 7,186,400 | 35.26 | 35.75 | 35.04 | 35.15 | 00:00:00 | | 2006-06-14 | 5,877,400 | 35.08 | 35.89 | 34.93 | 35.87 | 00:00:00 | | 2006-06-15 | 5,366,800 | 35.92 | 36.88 | 35.52 | 36.79 | 00:00:00 | | 2006-06-16 | 7,366,900 | 36.59 | 36.98 | 36.35 | 36.61 | 00:00:00 | | 2006-06-19 | 4,854,700 | 36.80 | 36.80 | 35.73 | 35.96 | 00:00:00 | | 2006-06-20 | 4,734,800 | 35.87 | 36.40 | 35.69 | 35.83 | 00:00:00 | | 2006-06-21 | 4,987,200 | 36.00 | 36.83 | 35.92 | 36.42 | 00:00:00 | | 2006-06-22 | 3,711,200 | 36.50 | 36.55 | 35.79 | 36.09 | 00:00:00 | | 2006-06-23 | 5,002,900 | 36.06 | 37.02 | 36.03 | 36.50 | 00:00:00 | | 2006-06-26 | 3,694,600 | 36.69 | 36.87 | 36.30 | 36.49 | 00:00:00 | | 2006-06-27 | 5,352,700 | 36.33 | 36.58 | 35.67 | 35.74 | 00:00:00 | | 2006-06-28 | 4,530,500 | 35.78 | 35.90 | 35.42 | 35.73 | 00:00:00 | | 2006-06-29 | 8,923,200 | 36.04 | 38.00 | 35.95 | 37.97 | 00:00:00 | | 2006-06-30 | 5,741,300 | 37.98 | 38.02 | 37.67 | 37.76 | 00:00:00 | | 2006-07-03 | 1,988,600 | 37.96 | 38.33 | 37.93 | 38.02 | 00:00:00 | | 2006-07-05 | 4,349,200 | 37.78 | 37.92 | 37.06 | 37.56 | 00:00:00 | | 2006-07-06 | 4,085,500 | 37.71 | 38.00 | 37.45 | 37.88 | 00:00:00 | | 2006-07-07 | 16,224,400 | 35.92 | 36.14 | 35.10 | 36.04 | 00:00:00 | | 2006-07-10 | 5,663,300 | 36.10 | 36.24 | 35.52 | 35.63 | 00:00:00 | | 2006-07-11 | 5,488,200 | 35.47 | 36.09 | 35.11 | 35.98 | 00:00:00 | | 2006-07-12 | 11,790,400 | 35.99 | 35.99 | 34.09 | 34.43 | 00:00:00 | | 2006-07-13 | 11,933,500 | 34.27 | 34.52 | 33.60 | 34.02 | 00:00:00 | | 2006-07-14 | 8,312,500 | 33.96 | 34.03 | 33.27 | 33.66 | 00:00:00 | | 2006-07-17 | 7,103,400 | 33.46 | 34.43 | 33.10 | 34.24 | 00:00:00 | | 2006-07-18 | 13,384,000 | 34.11 | 34.38 | 32.93 | 33.40 | 00:00:00 | | 2006-07-19 | 7,131,300 | 33.65 | 34.12 | 33.25 | 33.84 | 00:00:00 | | 2006-07-20 | 7,091,700 | 34.31 | 34.42 | 33.29 | 33.41 | 00:00:00 | | 2006-07-21 | 8,332,500 | 33.14 | 34.09 | 33.06 | 33.79 | 00:00:00 | | 2006-07-24 | 6,849,200 | 33.89 | 34.75 | 33.80 | 34.71 | 00:00:00 | | 2006-07-25 | 7,984,200 | 34.51 | 35.49 | 34.49 | 35.40 | 00:00:00 | | 2006-07-26 | 11,721,100 | 34.95 | 35.08 | 33.80 | 34.02 | 00:00:00 | | 2006-07-27 | 5,355,800 | 34.15 | 34.49 | 33.45 | 33.58 | 00:00:00 | | 2006-07-28 | 5,769,500 | 33.67 | 34.44 | 33.66 | 34.03 | 00:00:00 | | 2006-07-31 | 4,661,300 | 33.93 | 34.49 | 33.66 | 34.23 | 00:00:00 | | 2006-08-01 | 13,570,200 | 33.99 | 33.99 | 32.40 | 32.96 | 00:00:00 | | 2006-08-02 | 19,048,100 | 32.75 | 33.71 | 32.75 | 33.30 | 00:00:00 | | 2006-08-03 | 57,480,000 | 29.09 | 31.54 | 28.72 | 30.64 | 00:00:00 | | 2006-08-04 | 15,962,800 | 31.14 | 31.21 | 30.28 | 30.61 | 00:00:00 | | 2006-08-07 | 13,241,600 | 30.50 | 31.21 | 30.46 | 30.80 | 00:00:00 | | 2006-08-08 | 8,841,700 | 31.09 | 31.12 | 30.23 | 30.34 | 00:00:00 | | 2006-08-09 | 16,028,000 | 30.59 | 30.68 | 29.37 | 29.55 | 00:00:00 | | 2006-08-10 | 13,465,600 | 29.50 | 30.07 | 29.37 | 29.96 | 00:00:00 | | 2006-08-11 | 8,098,100 | 29.85 | 29.95 | 29.57 | 29.90 | 00:00:00 | | 2006-08-14 | 7,351,300 | 30.25 | 30.33 | 29.87 | 29.96 | 00:00:00 | | 2006-08-15 | 5,928,600 | 30.29 | 30.39 | 29.89 | 30.19 | 00:00:00 | | 2006-08-16 | 6,607,600 | 30.37 | 30.69 | 29.97 | 30.64 | 00:00:00 | | 2006-08-17 | 9,116,600 | 30.53 | 31.34 | 30.29 | 31.29 | 00:00:00 | | 2006-08-18 | 7,540,700 | 31.40 | 31.45 | 30.87 | 31.12 | 00:00:00 | | 2006-08-21 | 4,581,600 | 30.78 | 30.94 | 30.50 | 30.68 | 00:00:00 | | 2006-08-22 | 6,675,500 | 30.56 | 30.80 | 29.95 | 30.17 | 00:00:00 | | 2006-08-23 | 8,465,400 | 30.03 | 30.21 | 29.59 | 29.69 | 00:00:00 | | 2006-08-24 | 6,671,100 | 29.84 | 29.91 | 29.49 | 29.63 | 00:00:00 | | 2006-08-25 | 6,867,600 | 29.53 | 30.13 | 29.51 | 29.95 | 00:00:00 | | 2006-08-28 | 5,817,400 | 29.89 | 30.48 | 29.76 | 30.47 | 00:00:00 | | 2006-08-29 | 6,809,800 | 30.51 | 30.61 | 29.87 | 30.36 | 00:00:00 | | 2006-08-30 | 5,896,900 | 30.39 | 30.86 | 30.19 | 30.74 | 00:00:00 | | 2006-08-31 | 10,847,400 | 30.91 | 31.14 | 30.32 | 31.01 | 00:00:00 | | 2006-09-01 | 10,285,600 | 31.61 | 32.15 | 31.37 | 31.76 | 00:00:00 | | 2006-09-05 | 6,545,500 | 31.86 | 32.00 | 31.43 | 31.99 | 00:00:00 | | 2006-09-06 | 8,447,600 | 31.89 | 32.19 | 31.48 | 31.50 | 00:00:00 | | 2006-09-07 | 6,828,300 | 31.47 | 31.57 | 31.06 | 31.12 | 00:00:00 | | 2006-09-08 | 6,024,900 | 31.25 | 31.40 | 30.91 | 31.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
