|
 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 | | 2010-01-11 | 5,693,500 | 23.37 | 23.37 | 22.87 | 23.21 | 00:00:00 | | 2010-01-12 | 7,714,800 | 22.90 | 23.19 | 22.50 | 22.82 | 00:00:00 | | 2010-01-13 | 7,549,200 | 22.90 | 23.50 | 22.77 | 23.38 | 00:00:00 | | 2010-01-14 | 7,758,700 | 23.24 | 23.60 | 23.21 | 23.55 | 00:00:00 | | 2010-01-15 | 10,931,300 | 23.73 | 23.75 | 22.91 | 23.27 | 00:00:00 | | 2010-01-19 | 9,454,100 | 23.40 | 23.80 | 23.16 | 23.58 | 00:00:00 | | 2010-01-20 | 16,923,600 | 23.74 | 23.80 | 22.85 | 23.29 | 00:00:00 | | 2010-01-21 | 26,835,400 | 24.12 | 24.45 | 23.33 | 23.68 | 00:00:00 | | 2010-01-22 | 12,278,800 | 23.63 | 23.83 | 22.85 | 22.91 | 00:00:00 | | 2010-01-25 | 12,336,900 | 23.00 | 23.06 | 22.27 | 22.40 | 00:00:00 | | 2010-01-26 | 11,227,500 | 22.21 | 22.74 | 22.17 | 22.54 | 00:00:00 | | 2010-01-27 | 10,600,100 | 22.54 | 22.57 | 22.13 | 22.41 | 00:00:00 | | 2010-01-28 | 14,365,200 | 22.50 | 22.63 | 21.86 | 22.08 | 00:00:00 | | 2010-01-29 | 9,370,900 | 22.12 | 22.53 | 21.75 | 21.79 | 00:00:00 | | 2010-02-01 | 6,714,100 | 21.99 | 22.27 | 21.77 | 22.23 | 00:00:00 | | 2010-02-02 | 7,596,900 | 22.15 | 22.49 | 21.91 | 22.45 | 00:00:00 | | 2010-02-03 | 7,469,300 | 22.39 | 22.49 | 22.10 | 22.43 | 00:00:00 | | 2010-02-04 | 9,771,200 | 22.26 | 22.39 | 21.79 | 21.81 | 00:00:00 | | 2010-02-05 | 11,034,900 | 21.79 | 22.04 | 21.26 | 21.70 | 00:00:00 | | 2010-02-08 | 7,994,300 | 21.66 | 22.15 | 21.41 | 21.91 | 00:00:00 | | 2010-02-09 | 10,408,100 | 22.15 | 22.30 | 21.66 | 22.19 | 00:00:00 | | 2010-02-10 | 8,951,700 | 22.04 | 22.53 | 22.04 | 22.37 | 00:00:00 | | 2010-02-11 | 9,259,100 | 22.26 | 22.68 | 21.93 | 22.56 | 00:00:00 | | 2010-02-12 | 7,875,400 | 22.07 | 22.68 | 22.06 | 22.60 | 00:00:00 | | 2010-02-16 | 8,410,000 | 22.69 | 22.88 | 22.47 | 22.88 | 00:00:00 | | 2010-02-17 | 6,475,200 | 23.07 | 23.30 | 22.97 | 23.15 | 00:00:00 | | 2010-02-18 | 4,650,300 | 23.21 | 23.32 | 23.01 | 23.26 | 00:00:00 | | 2010-02-19 | 4,865,900 | 23.17 | 23.46 | 23.17 | 23.36 | 00:00:00 | | 2010-02-22 | 8,491,900 | 23.33 | 23.36 | 22.82 | 22.90 | 00:00:00 | | 2010-02-23 | 8,254,200 | 22.76 | 22.91 | 22.47 | 22.68 | 00:00:00 | | 2010-02-24 | 6,460,500 | 22.75 | 23.08 | 22.71 | 23.08 | 00:00:00 | | 2010-02-25 | 9,311,900 | 22.65 | 22.98 | 22.43 | 22.90 | 00:00:00 | | 2010-02-26 | 6,050,000 | 22.92 | 22.99 | 22.68 | 22.91 | 00:00:00 | | 2010-03-01 | 6,351,500 | 22.93 | 23.34 | 22.91 | 23.29 | 00:00:00 | | 2010-03-02 | 8,561,100 | 23.18 | 23.40 | 23.08 | 23.33 | 00:00:00 | | 2010-03-03 | 5,517,500 | 23.30 | 23.38 | 22.94 | 23.06 | 00:00:00 | | 2010-03-04 | 6,446,300 | 23.05 | 23.17 | 22.87 | 22.92 | 00:00:00 | | 2010-03-05 | 6,164,400 | 23.04 | 23.39 | 22.87 | 23.37 | 00:00:00 | | 2010-03-08 | 4,498,600 | 23.27 | 23.59 | 23.25 | 23.32 | 00:00:00 | | 2010-03-09 | 6,678,600 | 23.50 | 23.75 | 23.20 | 23.62 | 00:00:00 | | 2010-03-10 | 12,232,100 | 23.53 | 24.27 | 23.51 | 24.23 | 00:00:00 | | 2010-03-11 | 8,989,500 | 24.04 | 24.67 | 24.04 | 24.27 | 00:00:00 | | 2010-03-12 | 6,341,600 | 24.27 | 24.48 | 24.14 | 24.28 | 00:00:00 | | 2010-03-15 | 5,832,100 | 24.30 | 24.50 | 24.24 | 24.42 | 00:00:00 | | 2010-03-16 | 16,900,100 | 24.95 | 25.37 | 24.86 | 25.29 | 00:00:00 | | 2010-03-17 | 10,682,500 | 25.37 | 25.66 | 25.13 | 25.56 | 00:00:00 | | 2010-03-18 | 10,706,800 | 25.45 | 25.50 | 24.97 | 25.02 | 00:00:00 | | 2010-03-19 | 11,019,300 | 24.97 | 25.15 | 24.75 | 24.97 | 00:00:00 | | 2010-03-22 | 8,111,500 | 24.78 | 25.38 | 24.35 | 25.24 | 00:00:00 | | 2010-03-23 | 8,828,000 | 25.43 | 25.43 | 24.95 | 25.41 | 00:00:00 | | 2010-03-24 | 12,147,200 | 25.84 | 26.00 | 25.24 | 25.29 | 00:00:00 | | 2010-03-25 | 18,981,100 | 25.06 | 25.13 | 24.15 | 24.21 | 00:00:00 | | 2010-03-26 | 10,209,900 | 24.39 | 24.83 | 24.39 | 24.59 | 00:00:00 | | 2010-03-29 | 6,859,000 | 24.63 | 24.77 | 24.29 | 24.61 | 00:00:00 | | 2010-03-30 | 6,327,100 | 24.42 | 24.63 | 24.24 | 24.56 | 00:00:00 | | 2010-03-31 | 7,544,300 | 24.42 | 24.54 | 24.20 | 24.27 | 00:00:00 | | 2010-04-01 | 7,775,600 | 24.54 | 24.73 | 23.95 | 24.24 | 00:00:00 | | 2010-04-05 | 7,882,900 | 24.11 | 24.78 | 24.11 | 24.61 | 00:00:00 | | 2010-04-06 | 5,794,600 | 24.45 | 24.70 | 24.35 | 24.60 | 00:00:00 | | 2010-04-07 | 8,405,400 | 24.80 | 25.03 | 24.69 | 24.91 | 00:00:00 | | 2010-04-08 | 7,158,900 | 24.75 | 25.00 | 24.63 | 24.83 | 00:00:00 | | 2010-04-09 | 6,190,500 | 24.85 | 24.95 | 24.45 | 24.72 | 00:00:00 | | 2010-04-12 | 6,303,100 | 24.65 | 24.79 | 24.32 | 24.49 | 00:00:00 | | 2010-04-13 | 7,342,000 | 24.41 | 24.80 | 24.32 | 24.73 | 00:00:00 | | 2010-04-14 | 7,874,900 | 24.70 | 24.85 | 24.40 | 24.84 | 00:00:00 | | 2010-04-15 | 9,603,200 | 24.72 | 25.25 | 24.62 | 25.13 | 00:00:00 | | 2010-04-16 | 10,907,000 | 25.10 | 25.22 | 24.71 | 24.96 | 00:00:00 | | 2010-04-19 | 8,491,500 | 24.99 | 25.24 | 24.56 | 24.90 | 00:00:00 | | 2010-04-20 | 7,532,600 | 25.10 | 25.29 | 24.62 | 25.26 | 00:00:00 | | 2010-04-21 | 13,651,200 | 25.19 | 25.42 | 25.00 | 25.39 | 00:00:00 | | 2010-04-22 | 31,041,400 | 25.98 | 27.45 | 25.67 | 27.25 | 00:00:00 | | 2010-04-23 | 10,449,200 | 27.01 | 27.29 | 26.75 | 27.26 | 00:00:00 | | 2010-04-26 | 7,938,200 | 27.07 | 27.59 | 27.00 | 27.39 | 00:00:00 | | 2010-04-27 | 9,619,800 | 27.50 | 27.50 | 26.45 | 26.53 | 00:00:00 | | 2010-04-28 | 10,596,300 | 26.65 | 26.88 | 26.12 | 26.22 | 00:00:00 | | 2010-04-29 | 7,596,300 | 26.29 | 26.73 | 26.26 | 26.60 | 00:00:00 | | 2010-04-30 | 7,503,200 | 26.74 | 26.74 | 25.98 | 25.98 | 00:00:00 | | 2010-05-03 | 9,665,500 | 26.02 | 27.25 | 25.98 | 27.18 | 00:00:00 | | 2010-05-04 | 11,235,100 | 26.65 | 26.65 | 25.81 | 26.03 | 00:00:00 | | 2010-05-05 | 11,152,900 | 25.94 | 26.57 | 25.76 | 26.22 | 00:00:00 | | 2010-05-06 | 17,784,200 | 25.99 | 26.25 | 24.39 | 25.61 | 00:00:00 | | 2010-05-07 | 22,407,500 | 25.28 | 25.99 | 24.65 | 25.45 | 00:00:00 | | 2010-05-10 | 14,667,000 | 26.07 | 27.10 | 25.88 | 27.04 | 00:00:00 | | 2010-05-11 | 11,994,300 | 26.70 | 27.24 | 26.53 | 26.70 | 00:00:00 | | 2010-05-12 | 11,667,300 | 26.81 | 27.93 | 26.71 | 27.85 | 00:00:00 | | 2010-05-13 | 10,962,700 | 27.79 | 27.79 | 27.36 | 27.44 | 00:00:00 | | 2010-05-14 | 11,540,900 | 27.26 | 27.33 | 26.18 | 26.51 | 00:00:00 | | 2010-05-17 | 8,825,800 | 26.44 | 26.95 | 26.07 | 26.91 | 00:00:00 | | 2010-05-18 | 8,559,000 | 26.59 | 27.12 | 26.40 | 26.58 | 00:00:00 | | 2010-05-19 | 10,356,800 | 26.33 | 26.82 | 25.81 | 26.19 | 00:00:00 | | 2010-05-20 | 12,599,200 | 25.53 | 25.79 | 25.08 | 25.10 | 00:00:00 | | 2010-05-21 | 12,866,600 | 24.54 | 25.51 | 24.39 | 25.29 | 00:00:00 | | 2010-05-24 | 8,539,800 | 25.16 | 25.44 | 24.91 | 25.07 | 00:00:00 | | 2010-05-25 | 11,876,900 | 24.44 | 24.99 | 24.07 | 24.92 | 00:00:00 | | 2010-05-26 | 11,964,400 | 24.79 | 25.35 | 24.68 | 24.71 | 00:00:00 | | 2010-05-27 | 10,051,800 | 25.46 | 26.04 | 25.30 | 26.02 | 00:00:00 | | 2010-05-28 | 8,261,800 | 25.99 | 26.33 | 25.67 | 25.89 | 00:00:00 | | 2010-06-01 | 9,767,200 | 25.75 | 26.31 | 25.52 | 25.70 | 00:00:00 | | 2010-06-02 | 9,957,500 | 25.73 | 26.60 | 25.57 | 26.58 | 00:00:00 | | 2010-06-03 | 9,229,100 | 26.54 | 26.92 | 26.46 | 26.86 | 00:00:00 | | 2010-06-04 | 11,388,100 | 26.26 | 26.83 | 26.00 | 26.15 | 00:00:00 | | 2010-06-07 | 9,832,100 | 26.25 | 26.25 | 25.51 | 25.54 | 00:00:00 | | 2010-06-08 | 9,935,600 | 25.58 | 25.91 | 25.20 | 25.85 | 00:00:00 | | 2010-06-09 | 11,860,600 | 26.04 | 26.72 | 26.01 | 26.31 | 00:00:00 | | 2010-06-10 | 9,407,500 | 26.75 | 27.01 | 26.40 | 26.98 | 00:00:00 | | 2010-06-11 | 8,637,900 | 26.77 | 27.21 | 26.74 | 27.15 | 00:00:00 | | 2010-06-14 | 8,740,100 | 27.44 | 27.86 | 27.28 | 27.46 | 00:00:00 | | 2010-06-15 | 8,673,900 | 27.65 | 27.94 | 27.41 | 27.93 | 00:00:00 | | 2010-06-16 | 9,484,800 | 27.83 | 28.17 | 27.62 | 27.99 | 00:00:00 | | 2010-06-17 | 7,177,900 | 28.01 | 28.11 | 27.60 | 27.98 | 00:00:00 | | 2010-06-18 | 9,379,600 | 27.98 | 28.36 | 27.74 | 28.09 | 00:00:00 | | 2010-06-21 | 6,619,300 | 28.24 | 28.50 | 27.86 | 28.02 | 00:00:00 | | 2010-06-22 | 10,266,600 | 28.07 | 28.48 | 27.15 | 27.23 | 00:00:00 | | 2010-06-23 | 7,896,000 | 27.20 | 27.52 | 26.97 | 27.32 | 00:00:00 | | 2010-06-24 | 6,479,700 | 27.10 | 27.27 | 26.60 | 26.67 | 00:00:00 | | 2010-06-25 | 8,934,800 | 26.83 | 27.05 | 26.64 | 26.81 | 00:00:00 | | 2010-06-28 | 7,139,100 | 27.07 | 27.08 | 26.36 | 26.39 | 00:00:00 | | 2010-06-29 | 18,946,700 | 25.99 | 26.10 | 24.88 | 25.01 | 00:00:00 | | 2010-06-30 | 16,965,000 | 25.08 | 25.31 | 24.27 | 24.30 | 00:00:00 | | 2010-07-01 | 15,749,700 | 24.43 | 24.75 | 23.68 | 24.66 | 00:00:00 | | 2010-07-02 | 8,465,400 | 24.76 | 24.79 | 24.11 | 24.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
