|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 16,755,900 | 15.03 | 15.05 | 14.41 | 14.69 | 00:00:00 | | 2009-07-22 | 75,990,500 | 16.00 | 17.59 | 15.95 | 17.39 | 00:00:00 | | 2009-07-23 | 23,894,700 | 17.20 | 17.32 | 16.86 | 17.26 | 00:00:00 | | 2009-07-24 | 10,440,700 | 17.23 | 17.46 | 16.90 | 17.22 | 00:00:00 | | 2009-07-27 | 12,886,000 | 17.35 | 17.50 | 16.95 | 17.30 | 00:00:00 | | 2009-07-28 | 8,616,300 | 17.12 | 17.49 | 17.08 | 17.36 | 00:00:00 | | 2009-07-29 | 8,460,600 | 17.26 | 17.44 | 17.01 | 17.16 | 00:00:00 | | 2009-07-30 | 13,890,300 | 17.44 | 17.84 | 17.26 | 17.63 | 00:00:00 | | 2009-07-31 | 9,435,600 | 17.49 | 17.90 | 17.45 | 17.70 | 00:00:00 | | 2009-08-03 | 14,479,600 | 17.98 | 18.33 | 17.67 | 18.27 | 00:00:00 | | 2009-08-04 | 14,963,900 | 18.10 | 18.70 | 18.08 | 18.70 | 00:00:00 | | 2009-08-05 | 17,782,600 | 18.75 | 18.98 | 18.37 | 18.50 | 00:00:00 | | 2009-08-06 | 13,568,700 | 18.44 | 18.63 | 18.19 | 18.30 | 00:00:00 | | 2009-08-07 | 14,509,700 | 18.63 | 19.15 | 18.43 | 19.03 | 00:00:00 | | 2009-08-10 | 16,351,600 | 18.81 | 19.38 | 18.73 | 19.20 | 00:00:00 | | 2009-08-11 | 13,846,400 | 19.16 | 19.16 | 18.60 | 18.86 | 00:00:00 | | 2009-08-12 | 12,443,600 | 18.88 | 19.44 | 18.79 | 19.23 | 00:00:00 | | 2009-08-13 | 14,930,200 | 19.30 | 19.69 | 19.01 | 19.64 | 00:00:00 | | 2009-08-14 | 11,638,100 | 19.46 | 19.55 | 18.84 | 19.12 | 00:00:00 | | 2009-08-17 | 11,296,300 | 18.72 | 18.77 | 18.39 | 18.62 | 00:00:00 | | 2009-08-18 | 8,941,100 | 18.65 | 19.05 | 18.62 | 19.01 | 00:00:00 | | 2009-08-19 | 8,891,100 | 18.77 | 19.18 | 18.74 | 19.12 | 00:00:00 | | 2009-08-20 | 9,076,900 | 19.05 | 19.35 | 19.02 | 19.22 | 00:00:00 | | 2009-08-21 | 9,434,900 | 19.37 | 19.79 | 19.24 | 19.71 | 00:00:00 | | 2009-08-24 | 10,992,800 | 19.74 | 19.85 | 19.11 | 19.24 | 00:00:00 | | 2009-08-25 | 9,921,900 | 19.24 | 19.74 | 19.21 | 19.50 | 00:00:00 | | 2009-08-26 | 8,356,800 | 19.45 | 19.68 | 19.21 | 19.35 | 00:00:00 | | 2009-08-27 | 8,092,200 | 19.33 | 19.56 | 18.91 | 19.44 | 00:00:00 | | 2009-08-28 | 6,648,200 | 19.61 | 19.70 | 19.16 | 19.33 | 00:00:00 | | 2009-08-31 | 10,591,700 | 19.23 | 19.28 | 18.85 | 18.99 | 00:00:00 | | 2009-09-01 | 14,668,500 | 18.98 | 19.35 | 18.42 | 18.56 | 00:00:00 | | 2009-09-02 | 8,550,100 | 18.48 | 18.75 | 18.38 | 18.56 | 00:00:00 | | 2009-09-03 | 11,313,600 | 18.60 | 18.69 | 18.21 | 18.69 | 00:00:00 | | 2009-09-04 | 7,856,600 | 18.71 | 19.15 | 18.46 | 19.02 | 00:00:00 | | 2009-09-08 | 7,429,200 | 19.07 | 19.25 | 18.95 | 19.20 | 00:00:00 | | 2009-09-09 | 20,606,500 | 19.20 | 20.21 | 19.13 | 20.09 | 00:00:00 | | 2009-09-10 | 16,375,300 | 20.12 | 20.24 | 19.67 | 19.97 | 00:00:00 | | 2009-09-11 | 9,638,200 | 19.99 | 20.02 | 19.66 | 19.89 | 00:00:00 | | 2009-09-14 | 9,215,300 | 19.67 | 20.19 | 19.58 | 20.08 | 00:00:00 | | 2009-09-15 | 10,760,000 | 20.00 | 20.16 | 19.72 | 19.79 | 00:00:00 | | 2009-09-16 | 9,987,400 | 19.83 | 19.85 | 19.55 | 19.85 | 00:00:00 | | 2009-09-17 | 9,714,400 | 19.81 | 20.48 | 19.74 | 20.08 | 00:00:00 | | 2009-09-18 | 14,498,600 | 20.46 | 20.94 | 20.34 | 20.76 | 00:00:00 | | 2009-09-21 | 9,089,500 | 20.63 | 20.88 | 20.34 | 20.67 | 00:00:00 | | 2009-09-22 | 7,151,200 | 20.66 | 20.77 | 20.38 | 20.47 | 00:00:00 | | 2009-09-23 | 11,827,100 | 20.40 | 20.46 | 19.66 | 19.69 | 00:00:00 | | 2009-09-24 | 16,467,000 | 19.80 | 19.92 | 19.01 | 19.17 | 00:00:00 | | 2009-09-25 | 17,939,900 | 19.13 | 20.11 | 19.02 | 19.83 | 00:00:00 | | 2009-09-28 | 12,923,600 | 19.94 | 20.77 | 19.88 | 20.62 | 00:00:00 | | 2009-09-29 | 9,307,700 | 20.68 | 20.76 | 20.17 | 20.38 | 00:00:00 | | 2009-09-30 | 14,158,200 | 20.37 | 20.73 | 19.72 | 20.65 | 00:00:00 | | 2009-10-01 | 11,784,200 | 20.54 | 20.60 | 19.80 | 19.97 | 00:00:00 | | 2009-10-02 | 8,507,600 | 19.73 | 20.07 | 19.59 | 19.74 | 00:00:00 | | 2009-10-05 | 7,284,000 | 19.81 | 20.14 | 19.60 | 20.06 | 00:00:00 | | 2009-10-06 | 10,892,400 | 20.05 | 20.73 | 19.95 | 20.53 | 00:00:00 | | 2009-10-07 | 6,997,100 | 20.47 | 20.60 | 20.18 | 20.40 | 00:00:00 | | 2009-10-08 | 10,436,300 | 20.46 | 20.99 | 20.37 | 20.47 | 00:00:00 | | 2009-10-09 | 8,891,200 | 20.37 | 20.62 | 20.10 | 20.24 | 00:00:00 | | 2009-10-12 | 10,019,300 | 20.16 | 20.54 | 20.08 | 20.36 | 00:00:00 | | 2009-10-13 | 6,759,200 | 20.43 | 20.43 | 20.03 | 20.19 | 00:00:00 | | 2009-10-14 | 7,438,500 | 20.43 | 20.72 | 20.32 | 20.54 | 00:00:00 | | 2009-10-15 | 10,143,300 | 20.35 | 20.73 | 20.29 | 20.72 | 00:00:00 | | 2009-10-16 | 10,125,400 | 20.64 | 20.69 | 20.32 | 20.64 | 00:00:00 | | 2009-10-19 | 7,698,300 | 20.68 | 21.11 | 20.49 | 20.94 | 00:00:00 | | 2009-10-20 | 5,922,500 | 20.78 | 20.95 | 20.38 | 20.53 | 00:00:00 | | 2009-10-21 | 10,412,800 | 20.35 | 21.04 | 20.30 | 20.34 | 00:00:00 | | 2009-10-22 | 7,857,400 | 20.35 | 20.82 | 20.20 | 20.66 | 00:00:00 | | 2009-10-23 | 6,479,800 | 20.54 | 20.55 | 20.15 | 20.27 | 00:00:00 | | 2009-10-26 | 10,386,100 | 20.05 | 20.68 | 19.99 | 20.05 | 00:00:00 | | 2009-10-27 | 16,997,700 | 19.98 | 20.05 | 18.99 | 19.09 | 00:00:00 | | 2009-10-28 | 13,505,400 | 19.18 | 19.49 | 18.69 | 18.74 | 00:00:00 | | 2009-10-29 | 11,181,900 | 18.94 | 19.55 | 18.86 | 19.52 | 00:00:00 | | 2009-10-30 | 12,422,400 | 19.54 | 19.71 | 18.93 | 18.98 | 00:00:00 | | 2009-11-02 | 11,167,100 | 18.98 | 19.46 | 18.85 | 19.38 | 00:00:00 | | 2009-11-03 | 9,096,400 | 19.25 | 19.57 | 18.96 | 19.42 | 00:00:00 | | 2009-11-04 | 11,711,100 | 19.60 | 19.60 | 19.15 | 19.21 | 00:00:00 | | 2009-11-05 | 13,967,700 | 19.42 | 19.89 | 19.25 | 19.70 | 00:00:00 | | 2009-11-06 | 28,724,000 | 20.40 | 21.29 | 20.26 | 21.12 | 00:00:00 | | 2009-11-09 | 13,679,900 | 21.16 | 21.19 | 20.89 | 21.10 | 00:00:00 | | 2009-11-10 | 13,365,500 | 20.98 | 21.45 | 20.97 | 21.41 | 00:00:00 | | 2009-11-11 | 12,035,700 | 21.60 | 21.76 | 21.44 | 21.71 | 00:00:00 | | 2009-11-12 | 9,664,200 | 21.60 | 21.90 | 21.54 | 21.68 | 00:00:00 | | 2009-11-13 | 8,541,500 | 21.67 | 21.85 | 21.53 | 21.78 | 00:00:00 | | 2009-11-16 | 8,865,200 | 21.82 | 22.06 | 21.70 | 22.06 | 00:00:00 | | 2009-11-17 | 7,229,400 | 21.90 | 22.07 | 21.75 | 21.99 | 00:00:00 | | 2009-11-18 | 8,037,100 | 21.75 | 21.88 | 21.45 | 21.72 | 00:00:00 | | 2009-11-19 | 10,274,000 | 21.48 | 21.61 | 21.05 | 21.53 | 00:00:00 | | 2009-11-20 | 6,475,100 | 21.33 | 21.72 | 21.20 | 21.41 | 00:00:00 | | 2009-11-23 | 12,694,000 | 21.81 | 22.10 | 21.53 | 21.61 | 00:00:00 | | 2009-11-24 | 8,993,600 | 21.51 | 21.61 | 21.09 | 21.33 | 00:00:00 | | 2009-11-25 | 7,432,400 | 21.40 | 21.84 | 21.32 | 21.82 | 00:00:00 | | 2009-11-27 | 4,439,400 | 21.05 | 21.64 | 21.00 | 21.43 | 00:00:00 | | 2009-11-30 | 11,934,300 | 21.33 | 21.94 | 21.11 | 21.90 | 00:00:00 | | 2009-12-01 | 9,310,900 | 21.95 | 22.04 | 21.72 | 21.73 | 00:00:00 | | 2009-12-02 | 7,438,400 | 21.81 | 22.00 | 21.61 | 21.68 | 00:00:00 | | 2009-12-03 | 9,554,800 | 21.72 | 21.91 | 21.08 | 21.12 | 00:00:00 | | 2009-12-04 | 12,869,100 | 21.41 | 21.86 | 21.28 | 21.60 | 00:00:00 | | 2009-12-07 | 5,465,500 | 21.53 | 21.74 | 21.34 | 21.40 | 00:00:00 | | 2009-12-08 | 6,011,500 | 21.15 | 21.46 | 20.95 | 21.22 | 00:00:00 | | 2009-12-09 | 6,683,500 | 21.26 | 21.37 | 21.00 | 21.30 | 00:00:00 | | 2009-12-10 | 21,144,700 | 21.43 | 22.47 | 21.36 | 22.31 | 00:00:00 | | 2009-12-11 | 11,370,700 | 22.42 | 22.49 | 22.06 | 22.40 | 00:00:00 | | 2009-12-14 | 9,048,100 | 22.47 | 22.89 | 22.34 | 22.84 | 00:00:00 | | 2009-12-15 | 6,976,300 | 22.67 | 22.90 | 22.67 | 22.73 | 00:00:00 | | 2009-12-16 | 7,899,200 | 22.70 | 22.93 | 22.41 | 22.44 | 00:00:00 | | 2009-12-17 | 6,241,600 | 22.31 | 22.49 | 22.10 | 22.25 | 00:00:00 | | 2009-12-18 | 29,971,900 | 22.43 | 23.76 | 22.25 | 23.68 | 00:00:00 | | 2009-12-21 | 11,827,100 | 23.69 | 23.73 | 23.05 | 23.14 | 00:00:00 | | 2009-12-22 | 8,087,800 | 23.34 | 23.80 | 23.17 | 23.72 | 00:00:00 | | 2009-12-23 | 4,256,600 | 23.68 | 23.80 | 23.36 | 23.74 | 00:00:00 | | 2009-12-24 | 2,048,000 | 23.76 | 23.76 | 23.50 | 23.66 | 00:00:00 | | 2009-12-28 | 5,163,800 | 23.63 | 23.95 | 23.55 | 23.81 | 00:00:00 | | 2009-12-29 | 7,400,800 | 23.84 | 23.87 | 23.37 | 23.51 | 00:00:00 | | 2009-12-30 | 4,604,200 | 23.34 | 23.59 | 23.18 | 23.31 | 00:00:00 | | 2009-12-31 | 3,763,200 | 23.34 | 23.48 | 23.06 | 23.06 | 00:00:00 | | 2010-01-04 | 8,185,000 | 23.32 | 23.33 | 22.91 | 23.05 | 00:00:00 | | 2010-01-05 | 15,029,400 | 22.96 | 24.00 | 22.89 | 23.59 | 00:00:00 | | 2010-01-06 | 7,104,800 | 23.48 | 23.62 | 23.26 | 23.42 | 00:00:00 | | 2010-01-07 | 5,128,000 | 23.28 | 23.53 | 23.19 | 23.36 | 00:00:00 | | 2010-01-08 | 5,137,400 | 23.20 | 23.60 | 23.19 | 23.28 | 00:00:00 | | 2010-01-11 | 5,693,500 | 23.37 | 23.37 | 22.87 | 23.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
