|
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 | 2007-08-23 | 8,603,900 | 27.61 | 27.72 | 27.13 | 27.52 | 00:00:00 | 2007-08-24 | 7,341,300 | 27.44 | 27.61 | 27.30 | 27.59 | 00:00:00 | 2007-08-27 | 4,232,900 | 27.51 | 27.61 | 27.33 | 27.37 | 00:00:00 | 2007-08-28 | 8,938,100 | 27.41 | 27.41 | 26.86 | 26.88 | 00:00:00 | 2007-08-29 | 7,428,500 | 26.93 | 27.53 | 26.89 | 27.48 | 00:00:00 | 2007-08-30 | 5,899,100 | 27.20 | 27.54 | 27.13 | 27.35 | 00:00:00 | 2007-08-31 | 8,032,900 | 27.60 | 27.78 | 27.49 | 27.55 | 00:00:00 | 2007-09-04 | 7,192,900 | 27.67 | 27.89 | 27.51 | 27.72 | 00:00:00 | 2007-09-05 | 7,035,000 | 27.53 | 27.70 | 27.32 | 27.44 | 00:00:00 | 2007-09-06 | 4,993,500 | 27.45 | 27.72 | 27.45 | 27.58 | 00:00:00 | 2007-09-07 | 7,586,400 | 27.34 | 27.47 | 27.01 | 27.16 | 00:00:00 | 2007-09-10 | 6,664,700 | 27.12 | 27.34 | 26.80 | 27.04 | 00:00:00 | 2007-09-11 | 5,621,000 | 27.15 | 27.47 | 27.06 | 27.33 | 00:00:00 | 2007-09-12 | 5,330,000 | 27.22 | 27.40 | 27.08 | 27.33 | 00:00:00 | 2007-09-13 | 8,225,600 | 27.30 | 27.70 | 27.23 | 27.48 | 00:00:00 | 2007-09-14 | 5,901,900 | 27.29 | 27.75 | 27.25 | 27.64 | 00:00:00 | 2007-09-17 | 7,577,600 | 27.51 | 27.51 | 27.02 | 27.30 | 00:00:00 | 2007-09-18 | 9,062,800 | 27.36 | 27.98 | 27.18 | 27.83 | 00:00:00 | 2007-09-19 | 10,495,900 | 27.80 | 28.19 | 27.61 | 27.78 | 00:00:00 | 2007-09-20 | 9,693,300 | 27.62 | 27.95 | 27.34 | 27.49 | 00:00:00 | 2007-09-21 | 12,554,900 | 27.49 | 27.90 | 27.47 | 27.47 | 00:00:00 | 2007-09-24 | 11,688,500 | 27.43 | 27.56 | 26.95 | 27.15 | 00:00:00 | 2007-09-25 | 6,844,100 | 26.96 | 27.20 | 26.83 | 27.09 | 00:00:00 | 2007-09-26 | 12,071,900 | 27.16 | 27.82 | 26.86 | 27.69 | 00:00:00 | 2007-09-27 | 28,186,600 | 26.99 | 27.15 | 26.53 | 26.97 | 00:00:00 | 2007-09-28 | 22,647,500 | 26.87 | 26.90 | 25.95 | 26.20 | 00:00:00 | 2007-10-01 | 10,728,000 | 26.27 | 26.55 | 26.16 | 26.32 | 00:00:00 | 2007-10-02 | 9,283,800 | 26.27 | 26.70 | 26.27 | 26.60 | 00:00:00 | 2007-10-03 | 6,401,900 | 26.37 | 26.70 | 26.37 | 26.54 | 00:00:00 | 2007-10-04 | 6,238,400 | 26.49 | 26.69 | 26.36 | 26.52 | 00:00:00 | 2007-10-05 | 8,027,800 | 26.71 | 26.92 | 26.45 | 26.84 | 00:00:00 | 2007-10-08 | 6,729,000 | 26.68 | 26.75 | 26.38 | 26.66 | 00:00:00 | 2007-10-09 | 6,969,300 | 26.54 | 26.86 | 26.38 | 26.77 | 00:00:00 | 2007-10-10 | 7,791,800 | 26.51 | 26.71 | 26.44 | 26.55 | 00:00:00 | 2007-10-11 | 10,565,500 | 26.58 | 26.63 | 26.18 | 26.32 | 00:00:00 | 2007-10-12 | 7,664,900 | 26.26 | 26.35 | 26.08 | 26.34 | 00:00:00 | 2007-10-15 | 7,842,800 | 26.28 | 26.32 | 26.00 | 26.11 | 00:00:00 | 2007-10-16 | 8,946,800 | 26.08 | 26.24 | 25.73 | 26.07 | 00:00:00 | 2007-10-17 | 15,752,800 | 26.10 | 26.63 | 26.06 | 26.40 | 00:00:00 | 2007-10-18 | 9,400,200 | 26.35 | 26.82 | 26.14 | 26.66 | 00:00:00 | 2007-10-19 | 12,619,800 | 26.66 | 26.71 | 26.08 | 26.10 | 00:00:00 | 2007-10-22 | 6,048,600 | 25.94 | 26.39 | 25.88 | 26.19 | 00:00:00 | 2007-10-23 | 7,868,200 | 26.07 | 26.14 | 25.85 | 26.14 | 00:00:00 | 2007-10-24 | 13,270,400 | 25.90 | 26.14 | 25.63 | 26.07 | 00:00:00 | 2007-10-25 | 12,384,500 | 26.20 | 26.48 | 25.80 | 26.17 | 00:00:00 | 2007-10-26 | 5,384,800 | 26.37 | 26.43 | 25.94 | 26.17 | 00:00:00 | 2007-10-29 | 6,335,000 | 26.18 | 26.31 | 25.98 | 26.23 | 00:00:00 | 2007-10-30 | 5,714,000 | 26.03 | 26.30 | 25.98 | 26.15 | 00:00:00 | 2007-10-31 | 11,270,600 | 26.14 | 26.75 | 26.10 | 26.68 | 00:00:00 | 2007-11-01 | 14,168,600 | 26.40 | 26.68 | 25.80 | 25.83 | 00:00:00 | 2007-11-02 | 14,310,800 | 26.00 | 26.10 | 25.31 | 25.53 | 00:00:00 | 2007-11-05 | 13,768,500 | 25.28 | 25.33 | 24.82 | 24.96 | 00:00:00 | 2007-11-06 | 8,035,200 | 25.00 | 25.15 | 24.59 | 24.95 | 00:00:00 | 2007-11-07 | 18,386,800 | 24.65 | 24.83 | 24.10 | 24.11 | 00:00:00 | 2007-11-08 | 26,389,800 | 23.89 | 24.09 | 22.95 | 23.40 | 00:00:00 | 2007-11-09 | 18,579,300 | 23.05 | 23.30 | 22.57 | 22.57 | 00:00:00 | 2007-11-12 | 21,974,900 | 22.62 | 23.54 | 22.62 | 23.14 | 00:00:00 | 2007-11-13 | 15,797,500 | 23.57 | 23.99 | 23.14 | 23.99 | 00:00:00 | 2007-11-14 | 16,614,000 | 24.05 | 24.25 | 23.92 | 24.25 | 00:00:00 | 2007-11-15 | 20,064,600 | 23.83 | 24.40 | 23.66 | 24.10 | 00:00:00 | 2007-11-16 | 65,710,300 | 21.87 | 23.50 | 21.77 | 23.17 | 00:00:00 | 2007-11-19 | 32,939,000 | 22.80 | 23.01 | 22.41 | 22.87 | 00:00:00 | 2007-11-20 | 30,516,000 | 22.79 | 23.12 | 22.45 | 23.10 | 00:00:00 | 2007-11-21 | 16,377,300 | 22.63 | 23.12 | 22.57 | 22.81 | 00:00:00 | 2007-11-23 | 5,185,300 | 22.80 | 23.09 | 22.61 | 23.07 | 00:00:00 | 2007-11-26 | 18,633,000 | 22.93 | 22.98 | 22.15 | 22.18 | 00:00:00 | 2007-11-27 | 11,402,200 | 22.24 | 22.64 | 22.24 | 22.61 | 00:00:00 | 2007-11-28 | 19,220,800 | 22.48 | 23.11 | 22.46 | 22.96 | 00:00:00 | 2007-11-29 | 9,557,100 | 22.71 | 23.08 | 22.53 | 23.04 | 00:00:00 | 2007-11-30 | 13,592,300 | 23.16 | 23.87 | 23.00 | 23.39 | 00:00:00 | 2007-12-03 | 10,491,300 | 23.23 | 23.43 | 22.79 | 22.81 | 00:00:00 | 2007-12-04 | 14,116,300 | 22.55 | 22.67 | 22.34 | 22.34 | 00:00:00 | 2007-12-05 | 8,351,300 | 22.60 | 22.70 | 22.46 | 22.65 | 00:00:00 | 2007-12-06 | 9,911,700 | 22.60 | 22.85 | 22.45 | 22.85 | 00:00:00 | 2007-12-07 | 9,173,300 | 22.72 | 22.98 | 22.54 | 22.62 | 00:00:00 | 2007-12-10 | 9,017,600 | 22.62 | 22.86 | 22.59 | 22.73 | 00:00:00 | 2007-12-11 | 19,753,200 | 22.11 | 22.52 | 21.87 | 21.90 | 00:00:00 | 2007-12-12 | 12,400,400 | 22.18 | 22.30 | 21.65 | 21.88 | 00:00:00 | 2007-12-13 | 11,259,500 | 21.86 | 22.11 | 21.46 | 21.50 | 00:00:00 | 2007-12-14 | 10,476,900 | 21.23 | 21.45 | 21.05 | 21.25 | 00:00:00 | 2007-12-17 | 16,711,300 | 20.99 | 21.00 | 20.14 | 20.15 | 00:00:00 | 2007-12-18 | 13,347,400 | 20.15 | 20.72 | 20.15 | 20.60 | 00:00:00 | 2007-12-19 | 14,158,700 | 20.32 | 20.56 | 19.89 | 20.03 | 00:00:00 | 2007-12-20 | 11,498,100 | 20.15 | 20.56 | 20.05 | 20.53 | 00:00:00 | 2007-12-21 | 19,659,800 | 20.61 | 21.18 | 20.50 | 21.06 | 00:00:00 | 2007-12-24 | 4,829,600 | 21.12 | 21.30 | 21.01 | 21.22 | 00:00:00 | 2007-12-26 | 5,491,900 | 21.00 | 21.01 | 20.66 | 20.82 | 00:00:00 | 2007-12-27 | 8,182,700 | 20.56 | 20.69 | 20.29 | 20.46 | 00:00:00 | 2007-12-28 | 9,563,800 | 20.35 | 20.46 | 20.13 | 20.13 | 00:00:00 | 2007-12-31 | 12,728,300 | 19.99 | 20.56 | 19.97 | 20.47 | 00:00:00 | 2008-01-02 | 22,724,300 | 20.14 | 20.16 | 19.28 | 19.31 | 00:00:00 | 2008-01-03 | 23,970,100 | 19.31 | 19.40 | 18.48 | 18.70 | 00:00:00 | 2008-01-04 | 20,052,900 | 18.47 | 18.54 | 18.00 | 18.11 | 00:00:00 | 2008-01-07 | 23,895,600 | 18.30 | 18.81 | 18.11 | 18.38 | 00:00:00 | 2008-01-08 | 63,062,700 | 20.18 | 21.01 | 19.83 | 19.86 | 00:00:00 | 2008-01-09 | 24,204,800 | 20.00 | 20.17 | 19.02 | 19.46 | 00:00:00 | 2008-01-10 | 22,730,100 | 19.44 | 20.49 | 19.18 | 20.31 | 00:00:00 | 2008-01-11 | 18,080,400 | 19.97 | 20.07 | 19.52 | 19.79 | 00:00:00 | 2008-01-14 | 11,598,700 | 19.90 | 19.96 | 19.43 | 19.55 | 00:00:00 | 2008-01-15 | 14,503,600 | 19.26 | 19.40 | 18.82 | 18.84 | 00:00:00 | 2008-01-16 | 16,579,900 | 18.98 | 19.77 | 18.84 | 19.30 | 00:00:00 | 2008-01-17 | 11,726,100 | 19.27 | 19.48 | 19.01 | 19.05 | 00:00:00 | 2008-01-18 | 19,785,100 | 18.75 | 19.35 | 18.39 | 18.66 | 00:00:00 | 2008-01-22 | 21,865,900 | 17.79 | 18.87 | 17.66 | 18.67 | 00:00:00 | 2008-01-23 | 26,020,800 | 18.12 | 20.19 | 18.11 | 19.97 | 00:00:00 | 2008-01-24 | 20,896,400 | 20.10 | 20.48 | 19.92 | 20.45 | 00:00:00 | 2008-01-25 | 17,705,100 | 20.63 | 20.68 | 19.47 | 19.66 | 00:00:00 | 2008-01-28 | 13,500,700 | 19.45 | 19.80 | 19.16 | 19.66 | 00:00:00 | 2008-01-29 | 10,622,100 | 19.86 | 20.37 | 19.66 | 19.97 | 00:00:00 | 2008-01-30 | 22,635,800 | 20.00 | 20.19 | 18.95 | 19.22 | 00:00:00 | 2008-01-31 | 43,772,600 | 18.17 | 19.18 | 18.08 | 18.91 | 00:00:00 | 2008-02-01 | 15,748,200 | 18.97 | 19.32 | 18.64 | 19.22 | 00:00:00 | 2008-02-04 | 10,491,800 | 19.33 | 19.35 | 19.03 | 19.19 | 00:00:00 | 2008-02-05 | 15,253,700 | 18.90 | 19.12 | 18.50 | 18.51 | 00:00:00 | 2008-02-06 | 14,573,600 | 18.70 | 18.90 | 18.02 | 18.15 | 00:00:00 | 2008-02-07 | 12,457,000 | 18.01 | 18.77 | 18.01 | 18.53 | 00:00:00 | 2008-02-08 | 10,934,200 | 18.46 | 18.77 | 18.16 | 18.26 | 00:00:00 | 2008-02-11 | 10,550,200 | 18.23 | 18.53 | 17.95 | 18.52 | 00:00:00 | 2008-02-12 | 13,773,800 | 18.59 | 19.25 | 18.52 | 18.71 | 00:00:00 | 2008-02-13 | 10,783,600 | 18.89 | 19.12 | 18.58 | 18.85 | 00:00:00 | 2008-02-14 | 16,734,900 | 18.85 | 18.89 | 18.09 | 18.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|