|
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 | 2006-09-08 | 6,024,900 | 31.25 | 31.40 | 30.91 | 31.19 | 00:00:00 | 2006-09-11 | 8,343,300 | 31.09 | 31.62 | 30.53 | 31.51 | 00:00:00 | 2006-09-12 | 7,157,300 | 31.51 | 32.50 | 31.30 | 32.44 | 00:00:00 | 2006-09-13 | 9,508,400 | 32.60 | 33.40 | 32.57 | 33.04 | 00:00:00 | 2006-09-14 | 6,962,200 | 33.24 | 33.28 | 32.50 | 33.03 | 00:00:00 | 2006-09-15 | 16,682,300 | 32.55 | 34.14 | 32.55 | 33.85 | 00:00:00 | 2006-09-18 | 6,395,700 | 33.86 | 33.98 | 33.50 | 33.64 | 00:00:00 | 2006-09-19 | 7,462,100 | 33.95 | 34.12 | 33.28 | 33.68 | 00:00:00 | 2006-09-20 | 8,775,200 | 34.22 | 34.95 | 34.14 | 34.68 | 00:00:00 | 2006-09-21 | 8,946,000 | 34.97 | 34.99 | 33.92 | 34.01 | 00:00:00 | 2006-09-22 | 7,822,700 | 34.22 | 34.60 | 33.59 | 34.01 | 00:00:00 | 2006-09-25 | 6,284,900 | 34.11 | 34.56 | 33.39 | 34.45 | 00:00:00 | 2006-09-26 | 6,428,300 | 34.50 | 34.65 | 33.99 | 34.27 | 00:00:00 | 2006-09-27 | 9,060,900 | 34.40 | 35.04 | 34.13 | 34.47 | 00:00:00 | 2006-09-28 | 6,262,000 | 34.60 | 34.69 | 34.03 | 34.22 | 00:00:00 | 2006-09-29 | 4,831,000 | 34.33 | 34.35 | 34.01 | 34.05 | 00:00:00 | 2006-10-02 | 7,755,400 | 34.15 | 34.35 | 33.61 | 33.62 | 00:00:00 | 2006-10-03 | 6,724,000 | 33.73 | 34.29 | 33.73 | 34.01 | 00:00:00 | 2006-10-04 | 17,038,200 | 33.98 | 36.09 | 33.90 | 35.96 | 00:00:00 | 2006-10-05 | 30,194,600 | 38.00 | 38.99 | 37.30 | 38.69 | 00:00:00 | 2006-10-06 | 18,948,200 | 38.70 | 39.50 | 38.24 | 38.41 | 00:00:00 | 2006-10-09 | 6,908,600 | 38.24 | 38.81 | 38.03 | 38.40 | 00:00:00 | 2006-10-10 | 8,056,900 | 38.03 | 38.39 | 37.80 | 38.04 | 00:00:00 | 2006-10-11 | 8,244,200 | 37.86 | 37.93 | 37.14 | 37.42 | 00:00:00 | 2006-10-12 | 6,929,200 | 37.95 | 38.00 | 37.54 | 37.96 | 00:00:00 | 2006-10-13 | 5,921,300 | 37.99 | 38.00 | 37.59 | 37.93 | 00:00:00 | 2006-10-16 | 5,445,200 | 38.06 | 38.55 | 37.84 | 38.40 | 00:00:00 | 2006-10-17 | 5,671,900 | 38.26 | 38.40 | 37.75 | 37.86 | 00:00:00 | 2006-10-18 | 4,391,900 | 38.20 | 38.50 | 37.50 | 37.79 | 00:00:00 | 2006-10-19 | 4,777,900 | 37.40 | 37.92 | 37.25 | 37.78 | 00:00:00 | 2006-10-20 | 8,425,100 | 37.77 | 37.83 | 36.72 | 37.44 | 00:00:00 | 2006-10-23 | 8,623,500 | 37.39 | 38.50 | 37.03 | 38.30 | 00:00:00 | 2006-10-24 | 5,753,300 | 38.20 | 38.58 | 37.78 | 38.21 | 00:00:00 | 2006-10-25 | 4,970,400 | 38.01 | 38.55 | 38.00 | 38.46 | 00:00:00 | 2006-10-26 | 6,059,300 | 38.54 | 39.00 | 38.31 | 38.87 | 00:00:00 | 2006-10-27 | 4,662,000 | 38.82 | 38.87 | 37.89 | 38.02 | 00:00:00 | 2006-10-30 | 3,761,300 | 38.01 | 38.30 | 37.62 | 38.14 | 00:00:00 | 2006-10-31 | 5,274,900 | 38.24 | 38.35 | 37.43 | 37.75 | 00:00:00 | 2006-11-01 | 6,821,700 | 37.99 | 38.26 | 37.33 | 37.60 | 00:00:00 | 2006-11-02 | 5,663,600 | 37.45 | 37.64 | 36.85 | 37.32 | 00:00:00 | 2006-11-03 | 9,079,600 | 37.28 | 37.40 | 36.22 | 36.47 | 00:00:00 | 2006-11-06 | 8,340,500 | 36.56 | 37.93 | 36.50 | 37.48 | 00:00:00 | 2006-11-07 | 7,267,300 | 37.55 | 37.55 | 36.95 | 37.07 | 00:00:00 | 2006-11-08 | 6,398,300 | 36.86 | 37.58 | 36.52 | 37.33 | 00:00:00 | 2006-11-09 | 4,804,400 | 37.57 | 37.57 | 36.70 | 36.92 | 00:00:00 | 2006-11-10 | 5,106,100 | 37.04 | 37.88 | 36.98 | 37.79 | 00:00:00 | 2006-11-13 | 6,675,800 | 37.90 | 38.75 | 37.79 | 38.44 | 00:00:00 | 2006-11-14 | 6,888,900 | 38.52 | 38.75 | 38.00 | 38.48 | 00:00:00 | 2006-11-15 | 7,068,500 | 38.66 | 39.39 | 38.52 | 38.97 | 00:00:00 | 2006-11-16 | 13,518,500 | 39.23 | 40.01 | 39.19 | 39.43 | 00:00:00 | 2006-11-17 | 20,865,000 | 37.02 | 37.54 | 36.72 | 37.42 | 00:00:00 | 2006-11-20 | 10,009,600 | 37.01 | 37.40 | 36.72 | 36.75 | 00:00:00 | 2006-11-21 | 6,909,500 | 36.59 | 36.85 | 36.50 | 36.57 | 00:00:00 | 2006-11-22 | 8,747,000 | 36.56 | 36.75 | 35.71 | 36.38 | 00:00:00 | 2006-11-24 | 2,774,900 | 36.07 | 36.75 | 36.07 | 36.31 | 00:00:00 | 2006-11-27 | 6,465,700 | 36.21 | 36.31 | 35.66 | 35.81 | 00:00:00 | 2006-11-28 | 7,417,700 | 35.58 | 35.84 | 35.24 | 35.32 | 00:00:00 | 2006-11-29 | 6,742,900 | 35.62 | 35.80 | 35.24 | 35.70 | 00:00:00 | 2006-11-30 | 7,240,300 | 35.60 | 35.90 | 35.16 | 35.29 | 00:00:00 | 2006-12-01 | 5,922,400 | 35.25 | 35.55 | 34.90 | 35.20 | 00:00:00 | 2006-12-04 | 6,636,900 | 35.35 | 35.99 | 35.25 | 35.75 | 00:00:00 | 2006-12-05 | 10,746,800 | 36.66 | 37.14 | 36.51 | 36.84 | 00:00:00 | 2006-12-06 | 5,032,000 | 36.95 | 36.97 | 36.48 | 36.86 | 00:00:00 | 2006-12-07 | 5,486,100 | 36.80 | 37.02 | 36.40 | 36.48 | 00:00:00 | 2006-12-08 | 5,521,600 | 36.46 | 36.85 | 36.10 | 36.42 | 00:00:00 | 2006-12-11 | 4,119,200 | 36.88 | 36.99 | 36.15 | 36.63 | 00:00:00 | 2006-12-12 | 5,031,800 | 36.53 | 36.69 | 36.02 | 36.29 | 00:00:00 | 2006-12-13 | 5,276,500 | 36.50 | 36.55 | 35.87 | 36.08 | 00:00:00 | 2006-12-14 | 5,367,700 | 36.27 | 36.85 | 36.10 | 36.60 | 00:00:00 | 2006-12-15 | 8,020,500 | 36.66 | 36.99 | 36.26 | 36.42 | 00:00:00 | 2006-12-18 | 4,336,100 | 36.48 | 36.68 | 36.04 | 36.27 | 00:00:00 | 2006-12-19 | 5,314,100 | 36.00 | 36.56 | 35.88 | 36.53 | 00:00:00 | 2006-12-20 | 4,850,500 | 36.49 | 36.74 | 36.40 | 36.42 | 00:00:00 | 2006-12-21 | 3,915,900 | 36.33 | 36.80 | 36.25 | 36.41 | 00:00:00 | 2006-12-22 | 3,993,400 | 36.36 | 36.48 | 35.82 | 35.83 | 00:00:00 | 2006-12-26 | 3,815,500 | 35.83 | 35.92 | 35.50 | 35.69 | 00:00:00 | 2006-12-27 | 3,430,100 | 35.65 | 36.21 | 35.65 | 35.79 | 00:00:00 | 2006-12-28 | 4,013,300 | 35.89 | 35.96 | 35.52 | 35.72 | 00:00:00 | 2006-12-29 | 4,143,500 | 35.69 | 35.95 | 35.30 | 35.42 | 00:00:00 | 2007-01-03 | 9,017,300 | 35.60 | 36.20 | 34.64 | 35.25 | 00:00:00 | 2007-01-04 | 7,328,000 | 35.37 | 35.50 | 34.79 | 35.29 | 00:00:00 | 2007-01-05 | 6,565,700 | 35.12 | 35.29 | 34.97 | 35.14 | 00:00:00 | 2007-01-08 | 5,807,200 | 34.91 | 35.26 | 34.90 | 35.01 | 00:00:00 | 2007-01-09 | 7,152,500 | 35.00 | 35.39 | 34.70 | 34.86 | 00:00:00 | 2007-01-10 | 9,329,200 | 34.70 | 34.78 | 34.17 | 34.75 | 00:00:00 | 2007-01-11 | 8,893,700 | 34.50 | 36.04 | 34.50 | 35.81 | 00:00:00 | 2007-01-12 | 6,309,200 | 35.84 | 36.34 | 35.75 | 35.90 | 00:00:00 | 2007-01-16 | 4,704,900 | 36.00 | 36.37 | 35.71 | 36.22 | 00:00:00 | 2007-01-17 | 6,355,600 | 36.26 | 36.52 | 36.19 | 36.29 | 00:00:00 | 2007-01-18 | 6,029,100 | 36.53 | 36.61 | 35.56 | 35.77 | 00:00:00 | 2007-01-19 | 6,562,900 | 35.53 | 35.94 | 35.40 | 35.54 | 00:00:00 | 2007-01-22 | 5,567,300 | 35.50 | 35.60 | 35.00 | 35.29 | 00:00:00 | 2007-01-23 | 6,286,500 | 35.30 | 35.67 | 34.82 | 34.95 | 00:00:00 | 2007-01-24 | 8,172,900 | 35.20 | 35.28 | 34.78 | 34.79 | 00:00:00 | 2007-01-25 | 10,466,900 | 34.69 | 34.74 | 33.88 | 33.97 | 00:00:00 | 2007-01-26 | 10,959,200 | 34.17 | 34.39 | 33.49 | 33.88 | 00:00:00 | 2007-01-29 | 11,130,100 | 34.07 | 34.79 | 33.66 | 34.56 | 00:00:00 | 2007-01-30 | 14,186,100 | 35.19 | 35.36 | 34.52 | 34.56 | 00:00:00 | 2007-01-31 | 10,939,400 | 34.63 | 35.16 | 34.37 | 34.94 | 00:00:00 | 2007-02-01 | 13,911,900 | 35.13 | 35.42 | 34.38 | 34.41 | 00:00:00 | 2007-02-02 | 7,701,200 | 34.58 | 34.58 | 34.02 | 34.27 | 00:00:00 | 2007-02-05 | 7,775,600 | 34.21 | 34.29 | 33.88 | 34.02 | 00:00:00 | 2007-02-06 | 11,806,900 | 34.05 | 34.09 | 33.27 | 33.67 | 00:00:00 | 2007-02-07 | 8,254,300 | 33.68 | 33.99 | 33.28 | 33.67 | 00:00:00 | 2007-02-08 | 12,132,000 | 33.67 | 33.77 | 33.15 | 33.42 | 00:00:00 | 2007-02-09 | 7,872,300 | 33.49 | 33.61 | 32.90 | 32.96 | 00:00:00 | 2007-02-12 | 8,154,800 | 32.90 | 32.96 | 32.38 | 32.67 | 00:00:00 | 2007-02-13 | 8,325,500 | 32.78 | 32.98 | 32.47 | 32.66 | 00:00:00 | 2007-02-14 | 9,894,200 | 32.75 | 33.45 | 32.72 | 33.34 | 00:00:00 | 2007-02-15 | 6,863,300 | 33.34 | 33.34 | 33.00 | 33.22 | 00:00:00 | 2007-02-16 | 6,843,700 | 33.40 | 33.40 | 32.87 | 33.01 | 00:00:00 | 2007-02-20 | 10,260,700 | 33.00 | 33.04 | 32.46 | 32.82 | 00:00:00 | 2007-02-21 | 10,448,100 | 32.63 | 32.82 | 32.27 | 32.40 | 00:00:00 | 2007-02-22 | 11,954,600 | 32.41 | 33.03 | 32.28 | 33.01 | 00:00:00 | 2007-02-23 | 12,598,100 | 33.00 | 33.14 | 32.71 | 32.75 | 00:00:00 | 2007-02-26 | 10,338,300 | 32.60 | 32.60 | 31.81 | 32.01 | 00:00:00 | 2007-02-27 | 18,977,600 | 31.65 | 31.81 | 30.50 | 30.75 | 00:00:00 | 2007-02-28 | 10,393,500 | 30.75 | 31.38 | 30.24 | 30.90 | 00:00:00 | 2007-03-01 | 12,196,400 | 30.20 | 30.80 | 30.01 | 30.39 | 00:00:00 | 2007-03-02 | 14,225,000 | 30.00 | 30.29 | 29.80 | 29.88 | 00:00:00 | 2007-03-05 | 11,642,100 | 29.60 | 29.81 | 29.31 | 29.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|