|
 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 | | 2000-06-23 | 4,282,400 | 36.13 | 36.25 | 35.25 | 35.31 | 00:00:00 | | 2000-06-26 | 4,502,400 | 35.13 | 36.25 | 35.00 | 36.25 | 00:00:00 | | 2000-06-27 | 11,020,800 | 36.00 | 38.19 | 35.88 | 37.50 | 00:00:00 | | 2000-06-28 | 7,518,000 | 37.50 | 38.56 | 37.31 | 38.19 | 00:00:00 | | 2000-06-29 | 7,004,400 | 38.06 | 38.13 | 37.38 | 37.88 | 00:00:00 | | 2000-06-30 | 9,556,800 | 37.94 | 38.94 | 37.89 | 38.19 | 00:00:00 | | 2000-07-03 | 2,096,800 | 38.00 | 38.81 | 37.88 | 38.50 | 00:00:00 | | 2000-07-05 | 4,749,200 | 38.56 | 39.00 | 37.69 | 38.31 | 00:00:00 | | 2000-07-06 | 12,258,800 | 38.56 | 38.75 | 36.50 | 38.06 | 00:00:00 | | 2000-07-07 | 21,934,400 | 38.94 | 42.00 | 38.75 | 41.81 | 00:00:00 | | 2000-07-10 | 13,532,400 | 41.38 | 42.75 | 39.75 | 39.75 | 00:00:00 | | 2000-07-11 | 5,090,000 | 39.50 | 40.81 | 39.44 | 39.94 | 00:00:00 | | 2000-07-12 | 5,521,200 | 39.75 | 41.13 | 39.75 | 40.31 | 00:00:00 | | 2000-07-13 | 4,684,400 | 40.00 | 40.13 | 39.50 | 40.00 | 00:00:00 | | 2000-07-14 | 3,778,800 | 39.94 | 40.13 | 39.63 | 40.00 | 00:00:00 | | 2000-07-17 | 3,216,400 | 39.69 | 40.13 | 39.63 | 39.81 | 00:00:00 | | 2000-07-18 | 6,088,800 | 39.75 | 40.81 | 39.63 | 39.75 | 00:00:00 | | 2000-07-19 | 4,087,600 | 39.63 | 40.25 | 39.63 | 39.75 | 00:00:00 | | 2000-07-20 | 5,780,000 | 39.91 | 40.88 | 39.88 | 40.00 | 00:00:00 | | 2000-07-21 | 7,085,600 | 39.81 | 40.44 | 39.75 | 39.94 | 00:00:00 | | 2000-07-24 | 5,671,200 | 40.00 | 40.38 | 39.38 | 39.72 | 00:00:00 | | 2000-07-25 | 21,102,000 | 39.31 | 39.50 | 37.06 | 38.56 | 00:00:00 | | 2000-07-26 | 10,333,600 | 38.25 | 38.31 | 37.44 | 37.69 | 00:00:00 | | 2000-07-27 | 14,887,600 | 37.69 | 38.06 | 35.94 | 36.13 | 00:00:00 | | 2000-07-28 | 10,929,200 | 37.00 | 39.88 | 36.88 | 37.00 | 00:00:00 | | 2000-07-31 | 5,902,400 | 37.13 | 39.13 | 36.63 | 37.50 | 00:00:00 | | 2000-08-01 | 4,848,000 | 37.47 | 38.38 | 37.44 | 37.94 | 00:00:00 | | 2000-08-02 | 5,673,200 | 38.00 | 40.06 | 37.94 | 39.25 | 00:00:00 | | 2000-08-03 | 6,509,200 | 38.88 | 40.25 | 38.69 | 40.06 | 00:00:00 | | 2000-08-04 | 9,771,200 | 40.13 | 41.94 | 40.00 | 41.69 | 00:00:00 | | 2000-08-07 | 12,173,600 | 41.38 | 43.00 | 40.81 | 42.81 | 00:00:00 | | 2000-08-08 | 8,971,200 | 42.25 | 43.31 | 42.00 | 42.88 | 00:00:00 | | 2000-08-09 | 8,094,400 | 42.69 | 43.63 | 42.63 | 43.00 | 00:00:00 | | 2000-08-10 | 11,373,200 | 42.81 | 44.13 | 42.63 | 42.88 | 00:00:00 | | 2000-08-11 | 7,695,600 | 42.88 | 42.91 | 41.56 | 42.69 | 00:00:00 | | 2000-08-14 | 6,378,800 | 42.75 | 42.81 | 41.19 | 41.94 | 00:00:00 | | 2000-08-15 | 5,210,000 | 41.75 | 41.81 | 40.50 | 40.75 | 00:00:00 | | 2000-08-16 | 11,107,600 | 40.44 | 41.44 | 38.63 | 40.44 | 00:00:00 | | 2000-08-17 | 13,901,200 | 39.63 | 39.69 | 37.75 | 38.25 | 00:00:00 | | 2000-08-18 | 15,945,200 | 38.00 | 38.03 | 36.19 | 36.63 | 00:00:00 | | 2000-08-21 | 6,125,200 | 36.75 | 37.63 | 36.44 | 37.25 | 00:00:00 | | 2000-08-22 | 5,864,400 | 37.38 | 38.44 | 37.31 | 37.50 | 00:00:00 | | 2000-08-23 | 20,584,400 | 36.66 | 36.69 | 35.63 | 35.81 | 00:00:00 | | 2000-08-24 | 6,324,400 | 35.88 | 36.13 | 35.50 | 36.13 | 00:00:00 | | 2000-08-25 | 5,165,200 | 36.19 | 37.06 | 35.50 | 35.75 | 00:00:00 | | 2000-08-28 | 5,014,400 | 35.81 | 36.50 | 35.56 | 36.06 | 00:00:00 | | 2000-08-29 | 7,516,400 | 36.31 | 36.38 | 34.56 | 35.13 | 00:00:00 | | 2000-08-30 | 9,933,200 | 35.13 | 37.38 | 35.13 | 36.69 | 00:00:00 | | 2000-08-31 | 4,824,800 | 36.75 | 37.56 | 36.06 | 36.63 | 00:00:00 | | 2000-09-01 | 7,474,400 | 38.25 | 39.50 | 37.63 | 37.69 | 00:00:00 | | 2000-09-05 | 3,726,400 | 38.03 | 38.81 | 37.50 | 37.63 | 00:00:00 | | 2000-09-06 | 6,409,200 | 38.50 | 38.50 | 36.88 | 36.94 | 00:00:00 | | 2000-09-07 | 3,334,400 | 37.25 | 37.75 | 36.75 | 37.63 | 00:00:00 | | 2000-09-08 | 3,218,000 | 37.25 | 37.38 | 36.25 | 36.25 | 00:00:00 | | 2000-09-11 | 4,477,600 | 36.34 | 37.19 | 35.88 | 36.38 | 00:00:00 | | 2000-09-12 | 3,698,800 | 36.63 | 37.75 | 36.56 | 37.38 | 00:00:00 | | 2000-09-13 | 7,090,000 | 37.50 | 39.38 | 37.44 | 38.94 | 00:00:00 | | 2000-09-14 | 6,163,200 | 38.88 | 38.88 | 37.50 | 37.94 | 00:00:00 | | 2000-09-15 | 9,878,000 | 38.88 | 39.13 | 38.00 | 38.75 | 00:00:00 | | 2000-09-18 | 4,214,400 | 37.88 | 38.44 | 36.63 | 37.52 | 00:00:00 | | 2000-09-19 | 4,911,200 | 37.63 | 38.38 | 36.56 | 37.63 | 00:00:00 | | 2000-09-20 | 5,166,800 | 37.19 | 38.13 | 36.25 | 37.88 | 00:00:00 | | 2000-09-21 | 5,459,200 | 37.69 | 38.88 | 37.25 | 38.63 | 00:00:00 | | 2000-09-22 | 4,972,000 | 38.38 | 39.69 | 38.38 | 39.13 | 00:00:00 | | 2000-09-25 | 5,904,400 | 38.75 | 40.19 | 38.63 | 39.94 | 00:00:00 | | 2000-09-26 | 4,247,600 | 39.75 | 40.38 | 39.06 | 39.50 | 00:00:00 | | 2000-09-27 | 6,259,200 | 39.31 | 40.13 | 38.00 | 39.88 | 00:00:00 | | 2000-09-28 | 6,575,600 | 40.06 | 41.69 | 40.00 | 41.06 | 00:00:00 | | 2000-09-29 | 5,283,200 | 41.38 | 41.75 | 39.75 | 40.06 | 00:00:00 | | 2000-10-02 | 6,900,800 | 40.13 | 40.50 | 38.38 | 40.38 | 00:00:00 | | 2000-10-03 | 5,270,800 | 40.63 | 41.13 | 39.13 | 39.50 | 00:00:00 | | 2000-10-04 | 5,003,200 | 39.69 | 40.88 | 39.63 | 40.75 | 00:00:00 | | 2000-10-05 | 8,375,600 | 40.25 | 42.38 | 40.00 | 41.00 | 00:00:00 | | 2000-10-06 | 5,501,200 | 41.56 | 42.38 | 39.75 | 40.19 | 00:00:00 | | 2000-10-09 | 4,453,600 | 40.13 | 41.19 | 39.75 | 40.50 | 00:00:00 | | 2000-10-10 | 4,892,400 | 40.63 | 41.44 | 39.88 | 40.56 | 00:00:00 | | 2000-10-11 | 4,680,000 | 39.75 | 41.31 | 39.75 | 40.06 | 00:00:00 | | 2000-10-12 | 7,485,200 | 40.06 | 40.06 | 36.75 | 38.31 | 00:00:00 | | 2000-10-13 | 6,293,200 | 37.81 | 39.50 | 37.13 | 39.25 | 00:00:00 | | 2000-10-16 | 5,856,400 | 38.63 | 41.00 | 38.38 | 40.56 | 00:00:00 | | 2000-10-17 | 4,240,800 | 41.06 | 41.25 | 39.06 | 39.75 | 00:00:00 | | 2000-10-18 | 6,606,800 | 39.38 | 41.06 | 38.25 | 40.31 | 00:00:00 | | 2000-10-19 | 7,895,200 | 40.31 | 41.75 | 39.13 | 41.00 | 00:00:00 | | 2000-10-20 | 4,366,400 | 40.06 | 40.94 | 40.06 | 40.31 | 00:00:00 | | 2000-10-23 | 4,740,800 | 40.25 | 41.19 | 39.63 | 40.00 | 00:00:00 | | 2000-10-24 | 4,114,800 | 40.81 | 41.50 | 40.13 | 40.38 | 00:00:00 | | 2000-10-25 | 6,685,600 | 40.69 | 42.00 | 40.38 | 40.69 | 00:00:00 | | 2000-10-26 | 10,133,600 | 40.88 | 41.06 | 38.38 | 41.00 | 00:00:00 | | 2000-10-27 | 15,347,600 | 38.69 | 40.00 | 37.50 | 39.75 | 00:00:00 | | 2000-10-30 | 8,659,200 | 39.94 | 42.00 | 39.44 | 41.63 | 00:00:00 | | 2000-10-31 | 20,658,800 | 41.81 | 44.88 | 41.81 | 44.69 | 00:00:00 | | 2000-11-01 | 16,920,800 | 44.31 | 45.19 | 43.00 | 44.56 | 00:00:00 | | 2000-11-02 | 10,210,000 | 44.69 | 45.00 | 43.75 | 45.00 | 00:00:00 | | 2000-11-03 | 20,004,400 | 45.06 | 47.31 | 45.00 | 46.81 | 00:00:00 | | 2000-11-06 | 11,068,800 | 47.13 | 47.94 | 46.13 | 46.75 | 00:00:00 | | 2000-11-07 | 9,946,400 | 46.44 | 47.19 | 46.00 | 47.06 | 00:00:00 | | 2000-11-08 | 7,238,000 | 47.00 | 47.00 | 44.56 | 44.81 | 00:00:00 | | 2000-11-09 | 6,836,800 | 44.41 | 45.06 | 43.25 | 44.81 | 00:00:00 | | 2000-11-10 | 5,739,200 | 44.13 | 45.94 | 44.00 | 44.50 | 00:00:00 | | 2000-11-13 | 10,130,800 | 44.13 | 45.19 | 43.50 | 44.38 | 00:00:00 | | 2000-11-14 | 9,964,400 | 44.56 | 47.06 | 44.44 | 47.06 | 00:00:00 | | 2000-11-15 | 6,282,400 | 47.00 | 48.25 | 46.75 | 47.56 | 00:00:00 | | 2000-11-16 | 8,903,200 | 47.31 | 47.44 | 45.38 | 46.25 | 00:00:00 | | 2000-11-17 | 16,975,600 | 45.25 | 48.81 | 44.50 | 47.94 | 00:00:00 | | 2000-11-20 | 25,853,200 | 47.44 | 50.81 | 47.19 | 49.88 | 00:00:00 | | 2000-11-21 | 15,856,800 | 47.75 | 48.06 | 46.06 | 47.44 | 00:00:00 | | 2000-11-22 | 12,717,600 | 46.75 | 49.25 | 46.50 | 48.69 | 00:00:00 | | 2000-11-24 | 2,687,600 | 48.75 | 48.94 | 47.75 | 48.00 | 00:00:00 | | 2000-11-27 | 13,659,200 | 47.69 | 47.75 | 43.81 | 45.06 | 00:00:00 | | 2000-11-28 | 10,206,400 | 44.63 | 46.13 | 44.31 | 44.53 | 00:00:00 | | 2000-11-29 | 11,580,000 | 45.13 | 45.94 | 44.63 | 45.48 | 00:00:00 | | 2000-11-30 | 11,341,200 | 45.00 | 46.25 | 44.75 | 45.56 | 00:00:00 | | 2000-12-01 | 9,125,600 | 46.25 | 46.38 | 43.75 | 44.25 | 00:00:00 | | 2000-12-04 | 11,331,200 | 44.19 | 45.38 | 43.06 | 44.88 | 00:00:00 | | 2000-12-05 | 9,384,400 | 44.94 | 46.63 | 44.31 | 46.25 | 00:00:00 | | 2000-12-06 | 9,841,200 | 45.75 | 46.50 | 45.31 | 46.00 | 00:00:00 | | 2000-12-07 | 6,606,400 | 45.50 | 47.00 | 45.25 | 46.81 | 00:00:00 | | 2000-12-08 | 7,427,600 | 47.00 | 47.00 | 45.75 | 46.88 | 00:00:00 | | 2000-12-11 | 12,607,600 | 46.75 | 46.81 | 43.69 | 44.06 | 00:00:00 | | 2000-12-12 | 7,052,400 | 43.94 | 45.94 | 43.50 | 44.94 | 00:00:00 | | 2000-12-13 | 5,737,600 | 45.25 | 45.63 | 43.94 | 44.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
