|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 13,667,400 | 14.48 | 14.96 | 14.35 | 14.94 | 00:00:00 | | 2008-08-07 | 9,414,100 | 14.63 | 14.84 | 14.49 | 14.52 | 00:00:00 | | 2008-08-08 | 12,344,400 | 14.62 | 15.28 | 14.56 | 15.12 | 00:00:00 | | 2008-08-11 | 29,409,300 | 14.96 | 16.40 | 14.94 | 16.30 | 00:00:00 | | 2008-08-12 | 21,559,100 | 16.14 | 16.89 | 15.97 | 16.36 | 00:00:00 | | 2008-08-13 | 13,995,800 | 16.43 | 16.46 | 16.06 | 16.30 | 00:00:00 | | 2008-08-14 | 16,662,000 | 16.11 | 17.10 | 16.07 | 16.92 | 00:00:00 | | 2008-08-15 | 10,402,000 | 17.10 | 17.18 | 16.59 | 16.69 | 00:00:00 | | 2008-08-18 | 10,620,900 | 16.63 | 16.88 | 16.38 | 16.51 | 00:00:00 | | 2008-08-19 | 11,619,800 | 16.40 | 16.56 | 15.89 | 15.95 | 00:00:00 | | 2008-08-20 | 11,031,900 | 16.16 | 16.16 | 15.55 | 15.77 | 00:00:00 | | 2008-08-21 | 7,922,500 | 15.58 | 15.77 | 15.45 | 15.68 | 00:00:00 | | 2008-08-22 | 6,637,100 | 15.76 | 16.17 | 15.70 | 16.04 | 00:00:00 | | 2008-08-25 | 7,629,900 | 15.97 | 15.99 | 15.47 | 15.52 | 00:00:00 | | 2008-08-26 | 6,805,700 | 15.67 | 15.68 | 15.30 | 15.51 | 00:00:00 | | 2008-08-27 | 8,421,300 | 15.45 | 15.75 | 15.33 | 15.59 | 00:00:00 | | 2008-08-28 | 5,216,100 | 15.81 | 16.00 | 15.68 | 15.98 | 00:00:00 | | 2008-08-29 | 9,927,000 | 15.91 | 16.05 | 15.40 | 15.56 | 00:00:00 | | 2008-09-02 | 13,699,200 | 15.96 | 16.82 | 15.73 | 15.74 | 00:00:00 | | 2008-09-03 | 9,830,700 | 15.99 | 16.24 | 15.76 | 15.93 | 00:00:00 | | 2008-09-04 | 12,863,200 | 15.81 | 15.83 | 15.08 | 15.08 | 00:00:00 | | 2008-09-05 | 9,620,600 | 14.90 | 15.25 | 14.77 | 15.18 | 00:00:00 | | 2008-09-08 | 13,722,600 | 15.58 | 15.61 | 15.17 | 15.54 | 00:00:00 | | 2008-09-09 | 11,689,100 | 15.60 | 15.70 | 15.03 | 15.04 | 00:00:00 | | 2008-09-10 | 7,921,500 | 15.13 | 15.33 | 14.90 | 15.06 | 00:00:00 | | 2008-09-11 | 16,567,200 | 14.87 | 15.66 | 14.76 | 15.63 | 00:00:00 | | 2008-09-12 | 10,424,300 | 15.49 | 15.67 | 15.21 | 15.33 | 00:00:00 | | 2008-09-15 | 12,775,600 | 14.85 | 15.59 | 14.75 | 15.08 | 00:00:00 | | 2008-09-16 | 21,819,300 | 15.45 | 16.16 | 15.37 | 16.03 | 00:00:00 | | 2008-09-17 | 15,024,300 | 15.60 | 16.00 | 15.48 | 15.58 | 00:00:00 | | 2008-09-18 | 19,059,700 | 15.84 | 16.17 | 15.29 | 16.03 | 00:00:00 | | 2008-09-19 | 18,819,200 | 16.39 | 16.53 | 15.00 | 16.14 | 00:00:00 | | 2008-09-22 | 10,034,300 | 15.99 | 16.02 | 15.20 | 15.26 | 00:00:00 | | 2008-09-23 | 9,574,000 | 15.28 | 15.53 | 15.00 | 15.06 | 00:00:00 | | 2008-09-24 | 8,335,200 | 15.12 | 15.34 | 14.71 | 14.89 | 00:00:00 | | 2008-09-25 | 9,623,600 | 15.01 | 15.06 | 14.79 | 14.93 | 00:00:00 | | 2008-09-26 | 9,535,800 | 14.54 | 15.00 | 14.50 | 14.96 | 00:00:00 | | 2008-09-29 | 20,719,700 | 14.86 | 15.08 | 14.15 | 14.17 | 00:00:00 | | 2008-09-30 | 13,540,500 | 14.38 | 14.93 | 14.13 | 14.87 | 00:00:00 | | 2008-10-01 | 10,397,000 | 14.56 | 15.06 | 14.52 | 14.80 | 00:00:00 | | 2008-10-02 | 9,666,400 | 14.89 | 14.99 | 14.16 | 14.17 | 00:00:00 | | 2008-10-03 | 13,699,900 | 14.37 | 14.63 | 13.62 | 13.66 | 00:00:00 | | 2008-10-06 | 21,110,800 | 13.33 | 13.58 | 12.49 | 12.97 | 00:00:00 | | 2008-10-07 | 19,417,200 | 13.14 | 13.23 | 12.26 | 12.28 | 00:00:00 | | 2008-10-08 | 25,009,000 | 11.97 | 12.72 | 11.50 | 11.53 | 00:00:00 | | 2008-10-09 | 17,936,400 | 11.60 | 11.87 | 10.98 | 11.01 | 00:00:00 | | 2008-10-10 | 32,782,200 | 10.31 | 11.25 | 10.00 | 11.08 | 00:00:00 | | 2008-10-13 | 16,953,000 | 11.62 | 11.90 | 11.13 | 11.74 | 00:00:00 | | 2008-10-14 | 17,192,000 | 12.08 | 12.23 | 11.17 | 11.30 | 00:00:00 | | 2008-10-15 | 15,276,000 | 11.00 | 11.06 | 10.10 | 10.12 | 00:00:00 | | 2008-10-16 | 20,174,900 | 10.08 | 10.64 | 9.69 | 10.56 | 00:00:00 | | 2008-10-17 | 14,346,700 | 10.29 | 10.71 | 10.07 | 10.45 | 00:00:00 | | 2008-10-20 | 12,694,500 | 10.56 | 11.14 | 10.50 | 11.13 | 00:00:00 | | 2008-10-21 | 10,285,300 | 10.56 | 11.05 | 10.50 | 10.51 | 00:00:00 | | 2008-10-22 | 14,827,500 | 10.24 | 10.49 | 9.76 | 9.99 | 00:00:00 | | 2008-10-23 | 17,700,200 | 10.03 | 10.30 | 9.75 | 10.26 | 00:00:00 | | 2008-10-24 | 13,519,100 | 9.16 | 10.07 | 9.16 | 9.68 | 00:00:00 | | 2008-10-27 | 10,132,600 | 9.30 | 10.00 | 9.30 | 9.59 | 00:00:00 | | 2008-10-28 | 15,730,800 | 9.80 | 10.90 | 9.50 | 10.86 | 00:00:00 | | 2008-10-29 | 20,072,600 | 10.85 | 11.81 | 10.65 | 11.33 | 00:00:00 | | 2008-10-30 | 19,673,800 | 11.85 | 12.70 | 11.46 | 12.62 | 00:00:00 | | 2008-10-31 | 18,681,900 | 12.52 | 13.18 | 12.29 | 13.13 | 00:00:00 | | 2008-11-03 | 12,714,000 | 12.67 | 13.15 | 12.43 | 12.53 | 00:00:00 | | 2008-11-04 | 23,711,400 | 12.95 | 12.97 | 12.12 | 12.44 | 00:00:00 | | 2008-11-05 | 10,145,200 | 12.35 | 12.50 | 11.63 | 11.67 | 00:00:00 | | 2008-11-06 | 13,242,800 | 11.49 | 11.75 | 11.03 | 11.09 | 00:00:00 | | 2008-11-07 | 17,214,700 | 11.00 | 11.24 | 10.27 | 10.55 | 00:00:00 | | 2008-11-10 | 17,666,700 | 11.00 | 11.00 | 9.91 | 10.20 | 00:00:00 | | 2008-11-11 | 26,338,700 | 9.50 | 10.27 | 9.43 | 9.99 | 00:00:00 | | 2008-11-12 | 22,965,400 | 9.67 | 9.91 | 9.28 | 9.33 | 00:00:00 | | 2008-11-13 | 34,963,200 | 9.45 | 9.46 | 8.08 | 9.31 | 00:00:00 | | 2008-11-14 | 13,399,500 | 9.19 | 9.24 | 8.61 | 8.61 | 00:00:00 | | 2008-11-17 | 15,794,500 | 8.42 | 9.09 | 8.26 | 8.64 | 00:00:00 | | 2008-11-18 | 15,522,500 | 8.62 | 8.87 | 8.14 | 8.38 | 00:00:00 | | 2008-11-19 | 14,489,100 | 8.28 | 8.55 | 7.95 | 7.97 | 00:00:00 | | 2008-11-20 | 17,760,500 | 7.89 | 8.03 | 7.17 | 7.17 | 00:00:00 | | 2008-11-21 | 21,039,100 | 7.48 | 7.90 | 7.06 | 7.83 | 00:00:00 | | 2008-11-24 | 17,014,100 | 8.05 | 8.50 | 7.94 | 8.45 | 00:00:00 | | 2008-11-25 | 21,491,100 | 8.00 | 8.60 | 7.88 | 8.21 | 00:00:00 | | 2008-11-26 | 10,049,400 | 8.04 | 8.83 | 8.03 | 8.78 | 00:00:00 | | 2008-11-28 | 3,218,700 | 8.65 | 8.94 | 8.65 | 8.93 | 00:00:00 | | 2008-12-01 | 10,682,800 | 8.63 | 8.67 | 7.93 | 7.95 | 00:00:00 | | 2008-12-02 | 11,174,800 | 8.18 | 8.54 | 7.98 | 8.53 | 00:00:00 | | 2008-12-03 | 11,414,400 | 8.32 | 8.74 | 8.16 | 8.64 | 00:00:00 | | 2008-12-04 | 18,620,400 | 8.41 | 9.41 | 8.30 | 8.61 | 00:00:00 | | 2008-12-05 | 12,945,400 | 8.44 | 9.15 | 8.18 | 9.12 | 00:00:00 | | 2008-12-08 | 12,215,300 | 9.30 | 9.75 | 9.27 | 9.60 | 00:00:00 | | 2008-12-09 | 12,187,800 | 9.37 | 9.72 | 9.24 | 9.27 | 00:00:00 | | 2008-12-10 | 9,857,200 | 9.29 | 9.67 | 9.12 | 9.53 | 00:00:00 | | 2008-12-11 | 10,605,100 | 9.42 | 9.54 | 8.92 | 8.97 | 00:00:00 | | 2008-12-12 | 10,265,600 | 8.89 | 9.44 | 8.83 | 9.34 | 00:00:00 | | 2008-12-15 | 14,284,100 | 9.42 | 9.51 | 8.89 | 9.00 | 00:00:00 | | 2008-12-16 | 16,275,300 | 9.21 | 9.73 | 9.07 | 9.72 | 00:00:00 | | 2008-12-17 | 15,057,300 | 9.59 | 10.03 | 9.47 | 9.83 | 00:00:00 | | 2008-12-18 | 11,998,000 | 10.01 | 10.37 | 9.41 | 9.59 | 00:00:00 | | 2008-12-19 | 14,633,700 | 9.77 | 9.96 | 9.45 | 9.88 | 00:00:00 | | 2008-12-22 | 8,459,400 | 9.89 | 9.96 | 9.18 | 9.36 | 00:00:00 | | 2008-12-23 | 9,256,200 | 9.38 | 9.60 | 9.09 | 9.19 | 00:00:00 | | 2008-12-24 | 1,760,900 | 9.25 | 9.34 | 9.20 | 9.34 | 00:00:00 | | 2008-12-26 | 2,996,800 | 9.48 | 9.50 | 9.25 | 9.35 | 00:00:00 | | 2008-12-29 | 5,592,800 | 9.43 | 9.43 | 8.92 | 9.03 | 00:00:00 | | 2008-12-30 | 6,553,100 | 9.09 | 9.36 | 9.05 | 9.36 | 00:00:00 | | 2008-12-31 | 4,928,400 | 9.32 | 9.52 | 9.28 | 9.46 | 00:00:00 | | 2009-01-02 | 7,442,700 | 9.41 | 9.86 | 9.33 | 9.84 | 00:00:00 | | 2009-01-05 | 8,035,300 | 9.88 | 10.06 | 9.60 | 9.92 | 00:00:00 | | 2009-01-06 | 8,804,900 | 10.05 | 10.36 | 9.95 | 10.22 | 00:00:00 | | 2009-01-07 | 12,108,300 | 10.04 | 10.09 | 9.80 | 9.99 | 00:00:00 | | 2009-01-08 | 10,796,200 | 9.85 | 10.19 | 9.67 | 10.14 | 00:00:00 | | 2009-01-09 | 11,192,300 | 10.12 | 10.15 | 9.61 | 9.77 | 00:00:00 | | 2009-01-12 | 11,960,600 | 9.81 | 9.95 | 9.49 | 9.59 | 00:00:00 | | 2009-01-13 | 10,018,300 | 9.51 | 9.78 | 9.24 | 9.37 | 00:00:00 | | 2009-01-14 | 11,060,600 | 9.23 | 9.26 | 8.83 | 9.04 | 00:00:00 | | 2009-01-15 | 8,874,400 | 9.06 | 9.45 | 8.88 | 9.28 | 00:00:00 | | 2009-01-16 | 9,014,200 | 9.49 | 9.55 | 9.11 | 9.46 | 00:00:00 | | 2009-01-20 | 7,975,700 | 9.46 | 9.52 | 8.85 | 8.89 | 00:00:00 | | 2009-01-21 | 12,009,400 | 8.57 | 9.05 | 8.50 | 9.05 | 00:00:00 | | 2009-01-22 | 10,665,300 | 8.98 | 9.33 | 8.78 | 9.12 | 00:00:00 | | 2009-01-23 | 10,486,500 | 8.88 | 9.22 | 8.85 | 9.08 | 00:00:00 | | 2009-01-26 | 13,117,800 | 9.01 | 9.28 | 8.79 | 9.00 | 00:00:00 | | 2009-01-27 | 12,038,600 | 8.98 | 9.24 | 8.88 | 9.15 | 00:00:00 | | 2009-01-28 | 19,153,000 | 9.37 | 9.80 | 9.23 | 9.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
