|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 16,734,900 | 18.85 | 18.89 | 18.09 | 18.18 | 00:00:00 | | 2008-02-15 | 10,331,200 | 18.12 | 18.36 | 18.07 | 18.29 | 00:00:00 | | 2008-02-19 | 9,628,500 | 18.52 | 18.65 | 18.04 | 18.10 | 00:00:00 | | 2008-02-20 | 12,011,400 | 18.07 | 18.29 | 18.00 | 18.26 | 00:00:00 | | 2008-02-21 | 15,052,500 | 18.26 | 18.43 | 17.75 | 17.83 | 00:00:00 | | 2008-02-22 | 11,604,700 | 17.92 | 18.25 | 17.78 | 18.25 | 00:00:00 | | 2008-02-25 | 10,831,300 | 18.25 | 18.52 | 18.01 | 18.50 | 00:00:00 | | 2008-02-26 | 14,267,000 | 18.33 | 19.20 | 18.25 | 19.06 | 00:00:00 | | 2008-02-27 | 12,426,800 | 18.95 | 19.33 | 18.74 | 19.04 | 00:00:00 | | 2008-02-28 | 10,469,500 | 18.90 | 18.95 | 18.51 | 18.57 | 00:00:00 | | 2008-02-29 | 13,641,300 | 18.36 | 18.50 | 17.93 | 17.98 | 00:00:00 | | 2008-03-03 | 10,936,200 | 18.02 | 18.17 | 17.81 | 17.85 | 00:00:00 | | 2008-03-04 | 12,392,600 | 17.80 | 18.00 | 17.63 | 17.90 | 00:00:00 | | 2008-03-05 | 10,177,900 | 18.00 | 18.44 | 17.99 | 18.14 | 00:00:00 | | 2008-03-06 | 15,757,000 | 18.00 | 18.20 | 17.51 | 17.60 | 00:00:00 | | 2008-03-07 | 13,900,500 | 17.50 | 17.68 | 17.04 | 17.10 | 00:00:00 | | 2008-03-10 | 12,072,700 | 17.12 | 17.28 | 16.77 | 16.80 | 00:00:00 | | 2008-03-11 | 13,828,500 | 17.03 | 17.75 | 16.96 | 17.74 | 00:00:00 | | 2008-03-12 | 12,914,000 | 17.74 | 18.11 | 17.56 | 17.61 | 00:00:00 | | 2008-03-13 | 10,638,600 | 17.35 | 17.86 | 17.05 | 17.63 | 00:00:00 | | 2008-03-14 | 16,176,000 | 17.29 | 17.84 | 17.00 | 17.39 | 00:00:00 | | 2008-03-17 | 22,693,500 | 16.97 | 17.53 | 16.95 | 17.26 | 00:00:00 | | 2008-03-18 | 22,959,800 | 17.42 | 18.25 | 17.40 | 18.24 | 00:00:00 | | 2008-03-19 | 21,414,200 | 18.34 | 18.50 | 17.49 | 17.50 | 00:00:00 | | 2008-03-20 | 23,309,600 | 17.64 | 17.83 | 17.42 | 17.53 | 00:00:00 | | 2008-03-24 | 22,347,800 | 17.55 | 18.01 | 17.50 | 17.89 | 00:00:00 | | 2008-03-25 | 13,496,800 | 17.92 | 18.06 | 17.78 | 17.99 | 00:00:00 | | 2008-03-26 | 9,010,900 | 17.94 | 17.97 | 17.55 | 17.66 | 00:00:00 | | 2008-03-27 | 9,612,500 | 17.76 | 18.01 | 17.56 | 17.62 | 00:00:00 | | 2008-03-28 | 11,871,600 | 17.75 | 17.80 | 17.00 | 17.05 | 00:00:00 | | 2008-03-31 | 11,838,000 | 17.06 | 17.68 | 17.00 | 17.50 | 00:00:00 | | 2008-04-01 | 19,159,800 | 17.83 | 18.50 | 17.68 | 18.50 | 00:00:00 | | 2008-04-02 | 10,564,600 | 18.50 | 18.89 | 18.32 | 18.60 | 00:00:00 | | 2008-04-03 | 7,038,400 | 18.50 | 18.60 | 18.07 | 18.34 | 00:00:00 | | 2008-04-04 | 9,753,200 | 18.42 | 18.69 | 18.21 | 18.50 | 00:00:00 | | 2008-04-07 | 6,343,100 | 18.63 | 18.70 | 18.25 | 18.31 | 00:00:00 | | 2008-04-08 | 10,845,500 | 18.45 | 18.49 | 17.90 | 17.98 | 00:00:00 | | 2008-04-09 | 18,293,200 | 18.11 | 18.17 | 17.35 | 17.47 | 00:00:00 | | 2008-04-10 | 14,219,500 | 17.50 | 17.74 | 17.43 | 17.55 | 00:00:00 | | 2008-04-11 | 10,086,500 | 17.50 | 17.50 | 17.17 | 17.26 | 00:00:00 | | 2008-04-14 | 11,727,400 | 17.19 | 17.26 | 16.88 | 16.97 | 00:00:00 | | 2008-04-15 | 9,242,100 | 17.01 | 17.36 | 16.96 | 17.32 | 00:00:00 | | 2008-04-16 | 9,460,000 | 17.38 | 17.70 | 17.22 | 17.68 | 00:00:00 | | 2008-04-17 | 7,767,700 | 17.70 | 17.74 | 17.38 | 17.66 | 00:00:00 | | 2008-04-18 | 12,417,500 | 17.91 | 18.32 | 17.79 | 18.28 | 00:00:00 | | 2008-04-21 | 15,304,900 | 18.22 | 18.22 | 17.91 | 18.05 | 00:00:00 | | 2008-04-22 | 10,724,100 | 17.90 | 17.96 | 17.43 | 17.70 | 00:00:00 | | 2008-04-23 | 16,659,700 | 17.73 | 17.86 | 17.61 | 17.85 | 00:00:00 | | 2008-04-24 | 71,732,400 | 15.90 | 16.18 | 15.39 | 15.99 | 00:00:00 | | 2008-04-25 | 19,737,100 | 16.15 | 16.17 | 15.45 | 15.86 | 00:00:00 | | 2008-04-28 | 12,016,900 | 15.92 | 15.93 | 15.59 | 15.66 | 00:00:00 | | 2008-04-29 | 14,292,100 | 15.66 | 16.36 | 15.65 | 16.20 | 00:00:00 | | 2008-04-30 | 17,400,600 | 16.30 | 16.60 | 16.06 | 16.23 | 00:00:00 | | 2008-05-01 | 21,118,700 | 15.96 | 16.89 | 15.83 | 16.65 | 00:00:00 | | 2008-05-02 | 15,777,200 | 17.00 | 17.10 | 16.25 | 16.46 | 00:00:00 | | 2008-05-05 | 12,538,200 | 16.40 | 16.58 | 16.20 | 16.34 | 00:00:00 | | 2008-05-06 | 13,626,000 | 16.22 | 16.56 | 16.11 | 16.36 | 00:00:00 | | 2008-05-07 | 15,205,200 | 16.40 | 16.46 | 15.92 | 15.95 | 00:00:00 | | 2008-05-08 | 20,001,000 | 16.01 | 16.10 | 15.72 | 15.85 | 00:00:00 | | 2008-05-09 | 13,628,400 | 15.78 | 15.97 | 15.68 | 15.86 | 00:00:00 | | 2008-05-12 | 12,296,700 | 15.90 | 16.05 | 15.84 | 16.04 | 00:00:00 | | 2008-05-13 | 10,827,900 | 16.08 | 16.08 | 15.70 | 15.95 | 00:00:00 | | 2008-05-14 | 10,902,500 | 15.94 | 16.13 | 15.87 | 15.92 | 00:00:00 | | 2008-05-15 | 8,589,900 | 15.83 | 16.23 | 15.83 | 16.07 | 00:00:00 | | 2008-05-16 | 26,314,400 | 16.55 | 17.06 | 16.45 | 17.05 | 00:00:00 | | 2008-05-19 | 17,831,200 | 17.05 | 17.44 | 16.99 | 17.07 | 00:00:00 | | 2008-05-20 | 20,694,200 | 16.84 | 16.95 | 16.53 | 16.84 | 00:00:00 | | 2008-05-21 | 13,374,400 | 16.93 | 16.96 | 16.65 | 16.68 | 00:00:00 | | 2008-05-22 | 16,587,800 | 16.68 | 17.29 | 16.60 | 17.09 | 00:00:00 | | 2008-05-23 | 12,982,100 | 17.09 | 17.10 | 16.70 | 16.95 | 00:00:00 | | 2008-05-27 | 13,943,200 | 17.00 | 17.59 | 16.96 | 17.51 | 00:00:00 | | 2008-05-28 | 15,349,300 | 17.60 | 17.88 | 17.05 | 17.83 | 00:00:00 | | 2008-05-29 | 12,378,000 | 17.83 | 18.41 | 17.83 | 18.33 | 00:00:00 | | 2008-05-30 | 12,006,400 | 18.38 | 18.41 | 18.00 | 18.19 | 00:00:00 | | 2008-06-02 | 10,877,200 | 18.17 | 18.17 | 17.63 | 17.93 | 00:00:00 | | 2008-06-03 | 13,076,200 | 17.93 | 18.13 | 17.40 | 17.75 | 00:00:00 | | 2008-06-04 | 15,915,400 | 17.72 | 18.34 | 17.72 | 18.12 | 00:00:00 | | 2008-06-05 | 13,662,400 | 18.15 | 18.52 | 18.01 | 18.52 | 00:00:00 | | 2008-06-06 | 12,236,500 | 18.35 | 18.35 | 17.64 | 17.67 | 00:00:00 | | 2008-06-09 | 16,788,400 | 17.71 | 18.20 | 17.37 | 17.52 | 00:00:00 | | 2008-06-10 | 9,761,300 | 17.33 | 17.93 | 17.25 | 17.84 | 00:00:00 | | 2008-06-11 | 11,351,100 | 17.94 | 17.94 | 17.55 | 17.57 | 00:00:00 | | 2008-06-12 | 8,571,900 | 17.76 | 18.06 | 17.66 | 17.82 | 00:00:00 | | 2008-06-13 | 10,910,400 | 17.95 | 18.20 | 17.83 | 18.17 | 00:00:00 | | 2008-06-16 | 8,295,000 | 18.01 | 18.56 | 17.89 | 18.35 | 00:00:00 | | 2008-06-17 | 6,369,500 | 18.37 | 18.47 | 18.07 | 18.12 | 00:00:00 | | 2008-06-18 | 8,452,600 | 18.00 | 18.09 | 17.66 | 17.77 | 00:00:00 | | 2008-06-19 | 9,215,800 | 17.73 | 18.06 | 17.38 | 17.99 | 00:00:00 | | 2008-06-20 | 13,066,200 | 17.77 | 17.82 | 17.18 | 17.23 | 00:00:00 | | 2008-06-23 | 19,602,100 | 17.26 | 17.49 | 16.27 | 16.30 | 00:00:00 | | 2008-06-24 | 12,763,800 | 16.36 | 16.92 | 16.25 | 16.57 | 00:00:00 | | 2008-06-25 | 12,170,800 | 16.62 | 17.29 | 16.61 | 17.11 | 00:00:00 | | 2008-06-26 | 12,270,700 | 16.75 | 16.83 | 16.27 | 16.28 | 00:00:00 | | 2008-06-27 | 16,577,200 | 16.30 | 16.57 | 15.94 | 16.35 | 00:00:00 | | 2008-06-30 | 12,973,300 | 16.19 | 16.33 | 15.73 | 15.74 | 00:00:00 | | 2008-07-01 | 20,447,400 | 15.56 | 15.72 | 15.28 | 15.62 | 00:00:00 | | 2008-07-02 | 23,849,200 | 16.03 | 16.05 | 15.53 | 15.68 | 00:00:00 | | 2008-07-03 | 10,558,600 | 15.58 | 15.79 | 15.20 | 15.56 | 00:00:00 | | 2008-07-07 | 18,139,800 | 15.59 | 15.61 | 14.83 | 14.95 | 00:00:00 | | 2008-07-08 | 20,367,400 | 14.75 | 15.47 | 14.65 | 15.34 | 00:00:00 | | 2008-07-09 | 12,675,700 | 15.31 | 15.40 | 14.72 | 14.72 | 00:00:00 | | 2008-07-10 | 14,262,600 | 14.75 | 14.86 | 14.22 | 14.37 | 00:00:00 | | 2008-07-11 | 18,547,500 | 14.18 | 14.37 | 13.63 | 14.06 | 00:00:00 | | 2008-07-14 | 13,316,600 | 14.21 | 14.28 | 13.77 | 14.00 | 00:00:00 | | 2008-07-15 | 25,352,300 | 13.76 | 13.87 | 13.33 | 13.58 | 00:00:00 | | 2008-07-16 | 15,567,500 | 13.53 | 14.47 | 13.44 | 14.34 | 00:00:00 | | 2008-07-17 | 13,354,300 | 13.84 | 14.49 | 13.77 | 14.39 | 00:00:00 | | 2008-07-18 | 9,800,800 | 14.39 | 14.58 | 14.15 | 14.34 | 00:00:00 | | 2008-07-21 | 7,248,800 | 14.36 | 14.48 | 14.04 | 14.09 | 00:00:00 | | 2008-07-22 | 15,442,600 | 14.07 | 15.20 | 14.03 | 15.13 | 00:00:00 | | 2008-07-23 | 17,795,700 | 15.23 | 16.03 | 15.02 | 15.42 | 00:00:00 | | 2008-07-24 | 13,675,800 | 15.15 | 15.22 | 14.53 | 14.54 | 00:00:00 | | 2008-07-25 | 10,624,100 | 14.73 | 14.94 | 14.35 | 14.42 | 00:00:00 | | 2008-07-28 | 10,444,200 | 14.31 | 14.57 | 14.07 | 14.23 | 00:00:00 | | 2008-07-29 | 16,318,700 | 14.30 | 15.39 | 14.19 | 14.99 | 00:00:00 | | 2008-07-30 | 18,335,300 | 15.07 | 15.09 | 14.42 | 14.67 | 00:00:00 | | 2008-07-31 | 19,810,300 | 14.55 | 15.15 | 14.51 | 14.69 | 00:00:00 | | 2008-08-01 | 12,947,400 | 14.90 | 14.92 | 14.23 | 14.42 | 00:00:00 | | 2008-08-04 | 15,354,800 | 14.43 | 14.44 | 14.01 | 14.06 | 00:00:00 | | 2008-08-05 | 17,500,000 | 14.29 | 14.57 | 14.24 | 14.52 | 00:00:00 | | 2008-08-06 | 13,667,400 | 14.48 | 14.96 | 14.35 | 14.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
