|
 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 | | 2009-01-28 | 19,153,000 | 9.37 | 9.80 | 9.23 | 9.65 | 00:00:00 | | 2009-01-29 | 18,621,900 | 9.25 | 9.90 | 9.25 | 9.65 | 00:00:00 | | 2009-01-30 | 16,580,400 | 9.74 | 9.76 | 9.41 | 9.44 | 00:00:00 | | 2009-02-02 | 9,953,400 | 9.26 | 9.65 | 9.24 | 9.44 | 00:00:00 | | 2009-02-03 | 13,582,600 | 9.36 | 9.89 | 9.24 | 9.83 | 00:00:00 | | 2009-02-04 | 14,176,400 | 9.80 | 10.08 | 9.72 | 9.77 | 00:00:00 | | 2009-02-05 | 18,076,900 | 9.63 | 10.18 | 9.56 | 10.13 | 00:00:00 | | 2009-02-06 | 12,394,100 | 10.07 | 10.63 | 9.95 | 10.54 | 00:00:00 | | 2009-02-09 | 10,061,800 | 10.39 | 10.77 | 10.21 | 10.72 | 00:00:00 | | 2009-02-10 | 18,193,100 | 10.49 | 10.72 | 9.89 | 9.90 | 00:00:00 | | 2009-02-11 | 11,393,000 | 10.05 | 10.10 | 9.71 | 9.99 | 00:00:00 | | 2009-02-12 | 11,962,800 | 9.88 | 10.18 | 9.74 | 10.18 | 00:00:00 | | 2009-02-13 | 8,855,600 | 10.18 | 10.30 | 9.95 | 10.13 | 00:00:00 | | 2009-02-17 | 16,365,400 | 9.71 | 9.78 | 9.34 | 9.65 | 00:00:00 | | 2009-02-18 | 10,152,300 | 9.63 | 9.76 | 9.44 | 9.65 | 00:00:00 | | 2009-02-19 | 10,505,700 | 9.67 | 9.95 | 9.49 | 9.52 | 00:00:00 | | 2009-02-20 | 12,500,300 | 9.40 | 9.72 | 9.25 | 9.58 | 00:00:00 | | 2009-02-23 | 13,521,500 | 9.62 | 9.74 | 9.11 | 9.16 | 00:00:00 | | 2009-02-24 | 15,660,800 | 9.12 | 9.58 | 9.10 | 9.53 | 00:00:00 | | 2009-02-25 | 10,321,300 | 9.49 | 9.62 | 9.27 | 9.42 | 00:00:00 | | 2009-02-26 | 12,265,800 | 9.31 | 9.55 | 8.99 | 9.02 | 00:00:00 | | 2009-02-27 | 13,790,000 | 8.92 | 9.24 | 8.90 | 9.15 | 00:00:00 | | 2009-03-02 | 9,074,000 | 8.98 | 9.14 | 8.76 | 8.77 | 00:00:00 | | 2009-03-03 | 11,095,800 | 9.01 | 9.01 | 8.53 | 8.58 | 00:00:00 | | 2009-03-04 | 10,075,900 | 8.64 | 8.95 | 8.63 | 8.83 | 00:00:00 | | 2009-03-05 | 11,070,300 | 8.66 | 8.89 | 8.54 | 8.56 | 00:00:00 | | 2009-03-06 | 13,512,100 | 8.66 | 8.69 | 8.12 | 8.36 | 00:00:00 | | 2009-03-09 | 9,523,500 | 8.33 | 8.62 | 8.21 | 8.27 | 00:00:00 | | 2009-03-10 | 15,737,100 | 8.47 | 9.19 | 8.33 | 9.13 | 00:00:00 | | 2009-03-11 | 8,197,200 | 9.20 | 9.40 | 8.95 | 9.22 | 00:00:00 | | 2009-03-12 | 16,264,400 | 9.19 | 10.10 | 9.13 | 10.07 | 00:00:00 | | 2009-03-13 | 15,060,200 | 10.07 | 10.65 | 10.02 | 10.56 | 00:00:00 | | 2009-03-16 | 17,621,900 | 10.63 | 11.00 | 10.56 | 10.78 | 00:00:00 | | 2009-03-17 | 14,880,100 | 10.67 | 11.15 | 10.66 | 11.14 | 00:00:00 | | 2009-03-18 | 12,418,100 | 11.07 | 11.63 | 10.96 | 11.50 | 00:00:00 | | 2009-03-19 | 10,918,100 | 11.63 | 11.68 | 11.38 | 11.59 | 00:00:00 | | 2009-03-20 | 16,750,400 | 11.61 | 11.88 | 11.05 | 11.16 | 00:00:00 | | 2009-03-23 | 12,286,900 | 11.46 | 12.12 | 11.20 | 12.06 | 00:00:00 | | 2009-03-24 | 12,184,500 | 11.93 | 12.06 | 11.29 | 11.29 | 00:00:00 | | 2009-03-25 | 18,617,000 | 11.46 | 11.61 | 10.74 | 11.16 | 00:00:00 | | 2009-03-26 | 20,597,700 | 11.31 | 12.43 | 11.20 | 12.39 | 00:00:00 | | 2009-03-27 | 10,356,400 | 12.01 | 12.16 | 11.72 | 11.77 | 00:00:00 | | 2009-03-30 | 8,897,000 | 11.48 | 11.64 | 11.12 | 11.26 | 00:00:00 | | 2009-03-31 | 12,226,300 | 11.45 | 11.45 | 11.05 | 11.11 | 00:00:00 | | 2009-04-01 | 9,945,200 | 10.99 | 11.25 | 10.81 | 11.17 | 00:00:00 | | 2009-04-02 | 19,706,200 | 11.45 | 12.00 | 11.31 | 11.82 | 00:00:00 | | 2009-04-03 | 11,368,100 | 11.78 | 11.93 | 11.46 | 11.69 | 00:00:00 | | 2009-04-06 | 8,869,100 | 11.49 | 11.66 | 11.24 | 11.42 | 00:00:00 | | 2009-04-07 | 9,903,200 | 11.15 | 11.31 | 10.95 | 11.19 | 00:00:00 | | 2009-04-08 | 8,986,400 | 11.32 | 11.61 | 11.25 | 11.49 | 00:00:00 | | 2009-04-09 | 11,980,200 | 11.86 | 12.15 | 11.66 | 12.00 | 00:00:00 | | 2009-04-13 | 7,923,400 | 11.86 | 12.11 | 11.72 | 12.01 | 00:00:00 | | 2009-04-14 | 14,643,600 | 11.90 | 11.96 | 11.74 | 11.87 | 00:00:00 | | 2009-04-15 | 18,200,000 | 11.16 | 11.72 | 11.13 | 11.66 | 00:00:00 | | 2009-04-16 | 18,334,500 | 11.43 | 11.70 | 11.41 | 11.61 | 00:00:00 | | 2009-04-17 | 18,097,500 | 11.52 | 12.22 | 11.51 | 12.06 | 00:00:00 | | 2009-04-20 | 12,591,600 | 11.63 | 11.72 | 11.25 | 11.37 | 00:00:00 | | 2009-04-21 | 13,792,600 | 11.21 | 11.84 | 11.20 | 11.81 | 00:00:00 | | 2009-04-22 | 22,396,300 | 11.69 | 12.70 | 11.54 | 12.57 | 00:00:00 | | 2009-04-23 | 24,049,800 | 12.50 | 13.40 | 12.47 | 13.36 | 00:00:00 | | 2009-04-24 | 18,052,600 | 13.23 | 13.65 | 13.12 | 13.51 | 00:00:00 | | 2009-04-27 | 14,301,100 | 13.21 | 13.63 | 12.95 | 13.20 | 00:00:00 | | 2009-04-28 | 16,529,800 | 12.96 | 13.98 | 12.96 | 13.50 | 00:00:00 | | 2009-04-29 | 15,054,100 | 13.67 | 13.96 | 13.45 | 13.69 | 00:00:00 | | 2009-04-30 | 33,577,900 | 13.76 | 15.44 | 13.70 | 14.46 | 00:00:00 | | 2009-05-01 | 19,302,800 | 14.42 | 14.50 | 13.72 | 13.80 | 00:00:00 | | 2009-05-04 | 16,279,100 | 14.00 | 14.47 | 13.90 | 14.24 | 00:00:00 | | 2009-05-05 | 11,808,100 | 14.28 | 14.42 | 14.00 | 14.22 | 00:00:00 | | 2009-05-06 | 13,216,600 | 14.32 | 14.39 | 13.75 | 14.02 | 00:00:00 | | 2009-05-07 | 16,102,900 | 14.12 | 14.49 | 13.79 | 14.01 | 00:00:00 | | 2009-05-08 | 18,235,400 | 14.12 | 14.24 | 13.53 | 13.66 | 00:00:00 | | 2009-05-11 | 11,759,600 | 13.37 | 13.75 | 13.02 | 13.45 | 00:00:00 | | 2009-05-12 | 9,964,100 | 13.39 | 13.60 | 12.92 | 13.18 | 00:00:00 | | 2009-05-13 | 11,517,200 | 13.15 | 13.16 | 12.74 | 12.75 | 00:00:00 | | 2009-05-14 | 9,191,800 | 12.70 | 13.08 | 12.65 | 12.73 | 00:00:00 | | 2009-05-15 | 11,340,500 | 12.79 | 13.25 | 12.52 | 12.94 | 00:00:00 | | 2009-05-18 | 9,096,100 | 13.13 | 13.42 | 12.94 | 13.39 | 00:00:00 | | 2009-05-19 | 6,794,100 | 13.35 | 13.67 | 13.22 | 13.42 | 00:00:00 | | 2009-05-20 | 17,026,000 | 13.52 | 14.01 | 13.42 | 13.55 | 00:00:00 | | 2009-05-21 | 21,563,100 | 13.39 | 13.59 | 13.30 | 13.43 | 00:00:00 | | 2009-05-22 | 16,848,600 | 13.52 | 13.58 | 12.96 | 13.00 | 00:00:00 | | 2009-05-26 | 15,847,800 | 12.55 | 13.61 | 12.55 | 13.50 | 00:00:00 | | 2009-05-27 | 10,879,100 | 13.48 | 13.89 | 13.30 | 13.40 | 00:00:00 | | 2009-05-28 | 13,410,500 | 13.53 | 13.78 | 13.23 | 13.71 | 00:00:00 | | 2009-05-29 | 17,483,500 | 13.79 | 14.39 | 13.72 | 14.39 | 00:00:00 | | 2009-06-01 | 11,616,500 | 14.57 | 14.99 | 14.41 | 14.92 | 00:00:00 | | 2009-06-02 | 8,498,500 | 14.75 | 15.08 | 14.67 | 14.82 | 00:00:00 | | 2009-06-03 | 13,571,000 | 14.71 | 15.30 | 14.68 | 15.30 | 00:00:00 | | 2009-06-04 | 13,720,400 | 15.28 | 15.38 | 15.02 | 15.17 | 00:00:00 | | 2009-06-05 | 8,627,400 | 15.39 | 15.40 | 15.02 | 15.09 | 00:00:00 | | 2009-06-08 | 11,981,900 | 14.69 | 15.12 | 14.65 | 14.97 | 00:00:00 | | 2009-06-09 | 9,466,000 | 14.96 | 15.34 | 14.90 | 15.20 | 00:00:00 | | 2009-06-10 | 12,264,500 | 15.18 | 15.40 | 14.64 | 14.90 | 00:00:00 | | 2009-06-11 | 14,500,100 | 14.85 | 15.04 | 14.22 | 14.26 | 00:00:00 | | 2009-06-12 | 10,849,600 | 14.17 | 14.56 | 14.02 | 14.55 | 00:00:00 | | 2009-06-15 | 8,858,900 | 14.36 | 14.44 | 13.92 | 14.12 | 00:00:00 | | 2009-06-16 | 9,079,800 | 14.14 | 14.26 | 13.88 | 14.00 | 00:00:00 | | 2009-06-17 | 15,168,900 | 13.94 | 14.61 | 13.88 | 14.30 | 00:00:00 | | 2009-06-18 | 8,661,300 | 14.24 | 14.53 | 14.10 | 14.11 | 00:00:00 | | 2009-06-19 | 12,846,600 | 14.10 | 14.56 | 14.07 | 14.24 | 00:00:00 | | 2009-06-22 | 10,290,900 | 14.00 | 14.10 | 13.54 | 13.71 | 00:00:00 | | 2009-06-23 | 15,469,100 | 13.89 | 14.38 | 13.79 | 14.16 | 00:00:00 | | 2009-06-24 | 9,975,400 | 14.28 | 14.56 | 14.08 | 14.21 | 00:00:00 | | 2009-06-25 | 12,042,800 | 14.15 | 14.88 | 14.10 | 14.84 | 00:00:00 | | 2009-06-26 | 14,921,100 | 14.74 | 14.96 | 14.50 | 14.53 | 00:00:00 | | 2009-06-29 | 6,652,900 | 14.74 | 14.87 | 14.42 | 14.64 | 00:00:00 | | 2009-06-30 | 21,566,400 | 14.41 | 14.57 | 13.79 | 13.89 | 00:00:00 | | 2009-07-01 | 14,710,200 | 13.98 | 14.30 | 13.95 | 14.00 | 00:00:00 | | 2009-07-02 | 13,383,400 | 13.87 | 13.98 | 13.36 | 13.39 | 00:00:00 | | 2009-07-06 | 9,209,100 | 13.26 | 13.60 | 13.16 | 13.40 | 00:00:00 | | 2009-07-07 | 9,431,200 | 13.45 | 13.50 | 12.95 | 12.97 | 00:00:00 | | 2009-07-08 | 12,945,100 | 13.04 | 13.18 | 12.76 | 13.04 | 00:00:00 | | 2009-07-09 | 19,771,100 | 13.06 | 13.80 | 12.98 | 13.64 | 00:00:00 | | 2009-07-10 | 10,427,000 | 13.53 | 13.91 | 13.33 | 13.45 | 00:00:00 | | 2009-07-13 | 14,894,500 | 13.45 | 14.08 | 13.30 | 14.05 | 00:00:00 | | 2009-07-14 | 12,585,400 | 13.90 | 14.19 | 13.68 | 14.11 | 00:00:00 | | 2009-07-15 | 11,759,900 | 14.18 | 14.43 | 14.06 | 14.42 | 00:00:00 | | 2009-07-16 | 7,819,200 | 14.34 | 14.57 | 14.23 | 14.41 | 00:00:00 | | 2009-07-17 | 8,677,100 | 14.53 | 14.56 | 14.26 | 14.44 | 00:00:00 | | 2009-07-20 | 10,515,900 | 14.45 | 14.95 | 14.44 | 14.92 | 00:00:00 | | 2009-07-21 | 16,755,900 | 15.03 | 15.05 | 14.41 | 14.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
