|
 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 | | 2007-03-05 | 11,642,100 | 29.60 | 29.81 | 29.31 | 29.41 | 00:00:00 | | 2007-03-06 | 10,674,700 | 29.88 | 30.22 | 29.77 | 30.00 | 00:00:00 | | 2007-03-07 | 14,099,200 | 30.00 | 30.74 | 29.95 | 30.47 | 00:00:00 | | 2007-03-08 | 15,038,400 | 30.89 | 31.45 | 30.63 | 30.70 | 00:00:00 | | 2007-03-09 | 10,112,500 | 30.92 | 30.99 | 30.07 | 30.31 | 00:00:00 | | 2007-03-12 | 10,681,600 | 30.40 | 30.48 | 29.91 | 30.07 | 00:00:00 | | 2007-03-13 | 11,026,200 | 29.96 | 30.09 | 29.27 | 29.36 | 00:00:00 | | 2007-03-14 | 13,782,700 | 29.34 | 29.43 | 28.86 | 29.32 | 00:00:00 | | 2007-03-15 | 8,983,500 | 29.44 | 29.79 | 29.41 | 29.59 | 00:00:00 | | 2007-03-16 | 25,526,300 | 30.31 | 31.15 | 30.05 | 30.58 | 00:00:00 | | 2007-03-19 | 12,287,800 | 30.94 | 31.41 | 30.84 | 31.04 | 00:00:00 | | 2007-03-20 | 13,688,100 | 31.18 | 31.60 | 31.02 | 31.38 | 00:00:00 | | 2007-03-21 | 15,550,500 | 31.69 | 32.27 | 31.46 | 32.27 | 00:00:00 | | 2007-03-22 | 13,968,000 | 32.39 | 32.45 | 31.52 | 31.64 | 00:00:00 | | 2007-03-23 | 9,453,700 | 31.75 | 31.75 | 31.20 | 31.42 | 00:00:00 | | 2007-03-26 | 12,316,100 | 32.15 | 32.15 | 31.37 | 31.95 | 00:00:00 | | 2007-03-27 | 10,467,500 | 31.95 | 32.00 | 31.60 | 31.72 | 00:00:00 | | 2007-03-28 | 15,147,900 | 31.60 | 31.69 | 31.21 | 31.28 | 00:00:00 | | 2007-03-29 | 9,873,600 | 31.58 | 31.69 | 30.96 | 31.33 | 00:00:00 | | 2007-03-30 | 7,256,000 | 31.29 | 31.52 | 31.00 | 31.36 | 00:00:00 | | 2007-04-02 | 6,700,800 | 31.54 | 31.57 | 31.05 | 31.25 | 00:00:00 | | 2007-04-03 | 8,116,800 | 31.43 | 31.98 | 31.31 | 31.49 | 00:00:00 | | 2007-04-04 | 7,129,700 | 31.79 | 31.79 | 31.28 | 31.34 | 00:00:00 | | 2007-04-05 | 6,652,400 | 31.35 | 31.57 | 31.24 | 31.40 | 00:00:00 | | 2007-04-09 | 6,490,800 | 31.52 | 31.52 | 31.05 | 31.14 | 00:00:00 | | 2007-04-10 | 8,221,300 | 31.06 | 31.28 | 30.88 | 31.16 | 00:00:00 | | 2007-04-11 | 14,673,200 | 31.17 | 31.20 | 30.50 | 30.73 | 00:00:00 | | 2007-04-12 | 10,641,600 | 30.73 | 30.85 | 30.30 | 30.67 | 00:00:00 | | 2007-04-13 | 10,427,500 | 30.79 | 30.85 | 30.49 | 30.76 | 00:00:00 | | 2007-04-16 | 6,399,700 | 30.77 | 31.25 | 30.76 | 31.05 | 00:00:00 | | 2007-04-17 | 5,769,500 | 31.02 | 31.23 | 30.84 | 31.04 | 00:00:00 | | 2007-04-18 | 6,290,900 | 31.04 | 31.17 | 30.85 | 30.98 | 00:00:00 | | 2007-04-19 | 6,436,600 | 30.81 | 30.81 | 30.47 | 30.78 | 00:00:00 | | 2007-04-20 | 20,415,400 | 31.23 | 31.94 | 30.98 | 31.66 | 00:00:00 | | 2007-04-23 | 8,587,100 | 31.66 | 31.98 | 31.40 | 31.57 | 00:00:00 | | 2007-04-24 | 9,150,700 | 31.55 | 31.60 | 31.03 | 31.34 | 00:00:00 | | 2007-04-25 | 9,626,400 | 31.33 | 31.90 | 31.20 | 31.84 | 00:00:00 | | 2007-04-26 | 7,284,700 | 31.84 | 32.30 | 31.64 | 31.82 | 00:00:00 | | 2007-04-27 | 9,438,900 | 31.81 | 31.89 | 31.40 | 31.50 | 00:00:00 | | 2007-04-30 | 8,061,200 | 31.45 | 31.61 | 31.00 | 31.02 | 00:00:00 | | 2007-05-01 | 7,605,700 | 31.16 | 31.17 | 30.63 | 31.01 | 00:00:00 | | 2007-05-02 | 9,430,000 | 31.08 | 31.58 | 31.00 | 31.25 | 00:00:00 | | 2007-05-03 | 22,776,700 | 31.55 | 31.78 | 31.20 | 31.62 | 00:00:00 | | 2007-05-04 | 19,808,600 | 31.87 | 31.90 | 30.56 | 30.70 | 00:00:00 | | 2007-05-07 | 12,921,600 | 30.83 | 30.89 | 30.30 | 30.35 | 00:00:00 | | 2007-05-08 | 10,060,000 | 30.32 | 30.37 | 30.01 | 30.18 | 00:00:00 | | 2007-05-09 | 12,559,000 | 30.21 | 30.30 | 29.81 | 30.04 | 00:00:00 | | 2007-05-10 | 12,624,500 | 29.91 | 30.08 | 29.50 | 29.54 | 00:00:00 | | 2007-05-11 | 9,748,700 | 29.64 | 29.84 | 29.50 | 29.61 | 00:00:00 | | 2007-05-14 | 18,829,700 | 29.70 | 29.75 | 28.71 | 28.90 | 00:00:00 | | 2007-05-15 | 20,354,100 | 28.91 | 29.00 | 28.37 | 28.39 | 00:00:00 | | 2007-05-16 | 26,901,900 | 28.42 | 28.74 | 28.03 | 28.20 | 00:00:00 | | 2007-05-17 | 33,533,700 | 28.38 | 28.58 | 28.07 | 28.47 | 00:00:00 | | 2007-05-18 | 20,385,600 | 28.63 | 29.29 | 28.56 | 28.95 | 00:00:00 | | 2007-05-21 | 14,974,100 | 29.11 | 29.59 | 29.01 | 29.28 | 00:00:00 | | 2007-05-22 | 10,619,400 | 29.32 | 29.53 | 28.93 | 29.01 | 00:00:00 | | 2007-05-23 | 8,666,800 | 29.17 | 29.26 | 28.87 | 28.89 | 00:00:00 | | 2007-05-24 | 17,943,900 | 28.90 | 29.15 | 28.08 | 28.31 | 00:00:00 | | 2007-05-25 | 9,674,600 | 28.53 | 28.70 | 28.20 | 28.61 | 00:00:00 | | 2007-05-29 | 8,046,400 | 28.70 | 28.74 | 28.40 | 28.57 | 00:00:00 | | 2007-05-30 | 9,216,000 | 28.45 | 28.71 | 28.32 | 28.70 | 00:00:00 | | 2007-05-31 | 8,112,100 | 28.87 | 28.90 | 28.56 | 28.81 | 00:00:00 | | 2007-06-01 | 10,993,300 | 28.80 | 29.15 | 28.73 | 29.13 | 00:00:00 | | 2007-06-04 | 9,436,300 | 28.85 | 29.01 | 28.62 | 28.83 | 00:00:00 | | 2007-06-05 | 10,630,700 | 28.69 | 28.73 | 28.29 | 28.59 | 00:00:00 | | 2007-06-06 | 9,809,000 | 28.39 | 28.40 | 28.12 | 28.15 | 00:00:00 | | 2007-06-07 | 19,287,300 | 28.02 | 28.15 | 27.25 | 27.44 | 00:00:00 | | 2007-06-08 | 13,760,200 | 27.33 | 27.75 | 27.19 | 27.67 | 00:00:00 | | 2007-06-11 | 7,303,200 | 27.71 | 27.80 | 27.51 | 27.54 | 00:00:00 | | 2007-06-12 | 19,073,800 | 27.05 | 28.06 | 26.90 | 27.74 | 00:00:00 | | 2007-06-13 | 17,053,600 | 27.87 | 27.91 | 27.43 | 27.77 | 00:00:00 | | 2007-06-14 | 11,752,200 | 27.71 | 27.98 | 27.42 | 27.61 | 00:00:00 | | 2007-06-15 | 13,902,100 | 27.94 | 28.00 | 27.70 | 27.77 | 00:00:00 | | 2007-06-18 | 7,982,500 | 27.97 | 28.00 | 27.57 | 27.66 | 00:00:00 | | 2007-06-19 | 10,019,400 | 27.62 | 27.63 | 27.32 | 27.59 | 00:00:00 | | 2007-06-20 | 10,936,700 | 27.53 | 27.71 | 27.26 | 27.32 | 00:00:00 | | 2007-06-21 | 39,260,400 | 27.39 | 27.45 | 26.10 | 26.26 | 00:00:00 | | 2007-06-22 | 34,930,500 | 26.04 | 26.04 | 25.50 | 25.54 | 00:00:00 | | 2007-06-25 | 18,020,300 | 25.67 | 25.76 | 25.22 | 25.66 | 00:00:00 | | 2007-06-26 | 17,427,200 | 25.85 | 26.05 | 25.70 | 25.77 | 00:00:00 | | 2007-06-27 | 13,511,600 | 25.68 | 26.16 | 25.62 | 26.13 | 00:00:00 | | 2007-06-28 | 25,517,200 | 26.50 | 26.82 | 26.27 | 26.45 | 00:00:00 | | 2007-06-29 | 28,710,400 | 26.58 | 26.66 | 26.03 | 26.24 | 00:00:00 | | 2007-07-02 | 10,299,100 | 26.40 | 26.44 | 26.00 | 26.05 | 00:00:00 | | 2007-07-03 | 7,978,700 | 26.12 | 26.40 | 26.06 | 26.36 | 00:00:00 | | 2007-07-05 | 12,881,000 | 26.48 | 26.71 | 26.23 | 26.34 | 00:00:00 | | 2007-07-06 | 8,117,900 | 26.39 | 26.61 | 26.19 | 26.55 | 00:00:00 | | 2007-07-09 | 9,086,900 | 26.52 | 26.63 | 26.25 | 26.34 | 00:00:00 | | 2007-07-10 | 12,565,900 | 26.22 | 26.30 | 26.05 | 26.11 | 00:00:00 | | 2007-07-11 | 11,565,300 | 26.08 | 26.18 | 25.95 | 25.99 | 00:00:00 | | 2007-07-12 | 17,383,300 | 26.17 | 26.19 | 25.63 | 25.96 | 00:00:00 | | 2007-07-13 | 11,815,700 | 25.99 | 26.17 | 25.73 | 26.07 | 00:00:00 | | 2007-07-16 | 7,372,700 | 26.02 | 26.35 | 25.90 | 26.08 | 00:00:00 | | 2007-07-17 | 10,350,400 | 26.07 | 26.25 | 25.80 | 25.87 | 00:00:00 | | 2007-07-18 | 22,568,900 | 25.82 | 26.54 | 25.77 | 26.50 | 00:00:00 | | 2007-07-19 | 38,480,400 | 26.74 | 28.17 | 26.68 | 27.71 | 00:00:00 | | 2007-07-20 | 19,011,200 | 27.99 | 28.13 | 27.39 | 27.70 | 00:00:00 | | 2007-07-23 | 19,697,100 | 27.96 | 28.40 | 27.80 | 28.17 | 00:00:00 | | 2007-07-24 | 18,695,700 | 28.32 | 28.50 | 27.95 | 28.29 | 00:00:00 | | 2007-07-25 | 12,594,500 | 28.34 | 28.37 | 27.68 | 27.96 | 00:00:00 | | 2007-07-26 | 24,329,900 | 27.73 | 27.79 | 26.66 | 27.43 | 00:00:00 | | 2007-07-27 | 20,289,900 | 27.23 | 27.50 | 26.72 | 26.93 | 00:00:00 | | 2007-07-30 | 17,974,300 | 26.84 | 27.11 | 26.47 | 26.98 | 00:00:00 | | 2007-07-31 | 16,646,500 | 27.22 | 27.32 | 26.68 | 26.68 | 00:00:00 | | 2007-08-01 | 21,561,000 | 26.51 | 27.29 | 26.50 | 27.20 | 00:00:00 | | 2007-08-02 | 19,352,500 | 27.70 | 28.00 | 26.84 | 26.92 | 00:00:00 | | 2007-08-03 | 16,805,500 | 26.92 | 26.95 | 26.30 | 26.31 | 00:00:00 | | 2007-08-06 | 12,260,200 | 26.43 | 27.04 | 26.31 | 26.89 | 00:00:00 | | 2007-08-07 | 11,467,500 | 26.79 | 27.31 | 26.52 | 27.12 | 00:00:00 | | 2007-08-08 | 13,996,400 | 27.10 | 28.04 | 27.10 | 27.72 | 00:00:00 | | 2007-08-09 | 20,219,400 | 27.50 | 28.53 | 27.35 | 28.05 | 00:00:00 | | 2007-08-10 | 13,217,900 | 27.77 | 28.60 | 27.77 | 28.04 | 00:00:00 | | 2007-08-13 | 11,903,800 | 28.04 | 28.36 | 27.50 | 27.81 | 00:00:00 | | 2007-08-14 | 11,364,700 | 27.80 | 27.80 | 27.01 | 27.15 | 00:00:00 | | 2007-08-15 | 14,940,100 | 27.01 | 27.33 | 26.50 | 26.57 | 00:00:00 | | 2007-08-16 | 13,959,400 | 26.20 | 26.87 | 26.03 | 26.61 | 00:00:00 | | 2007-08-17 | 16,005,500 | 26.97 | 26.97 | 26.12 | 26.70 | 00:00:00 | | 2007-08-20 | 8,548,400 | 26.70 | 27.15 | 26.50 | 26.91 | 00:00:00 | | 2007-08-21 | 11,591,400 | 26.80 | 27.43 | 26.76 | 27.35 | 00:00:00 | | 2007-08-22 | 9,080,000 | 27.43 | 27.88 | 27.36 | 27.54 | 00:00:00 | | 2007-08-23 | 8,603,900 | 27.61 | 27.72 | 27.13 | 27.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
