|
 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 | | 2010-07-02 | 8,465,400 | 24.76 | 24.79 | 24.11 | 24.35 | 00:00:00 | | 2010-07-06 | 14,619,900 | 24.58 | 24.69 | 23.47 | 23.61 | 00:00:00 | | 2010-07-07 | 9,035,900 | 23.66 | 24.45 | 23.52 | 24.40 | 00:00:00 | | 2010-07-08 | 10,493,200 | 24.56 | 24.93 | 24.39 | 24.84 | 00:00:00 | | 2010-07-09 | 7,087,100 | 24.88 | 25.34 | 24.84 | 25.30 | 00:00:00 | | 2010-07-12 | 6,453,100 | 25.27 | 25.52 | 24.98 | 25.27 | 00:00:00 | | 2010-07-13 | 7,960,600 | 25.56 | 26.07 | 25.47 | 25.94 | 00:00:00 | | 2010-07-14 | 5,958,100 | 25.86 | 26.15 | 25.75 | 26.00 | 00:00:00 | | 2010-07-15 | 6,291,700 | 26.08 | 26.18 | 25.64 | 26.13 | 00:00:00 | | 2010-07-16 | 9,791,900 | 26.20 | 26.44 | 25.27 | 25.35 | 00:00:00 | | 2010-07-19 | 7,269,600 | 25.38 | 25.71 | 25.08 | 25.49 | 00:00:00 | | 2010-07-20 | 7,418,000 | 25.00 | 25.79 | 24.85 | 25.77 | 00:00:00 | | 2010-07-21 | 12,038,900 | 25.80 | 25.98 | 25.13 | 25.17 | 00:00:00 | | 2010-07-22 | 19,423,000 | 24.79 | 25.26 | 24.35 | 25.15 | 00:00:00 | | 2010-07-23 | 8,948,900 | 25.16 | 25.50 | 24.94 | 25.38 | 00:00:00 | | 2010-07-26 | 9,751,000 | 25.27 | 25.57 | 24.98 | 25.39 | 00:00:00 | | 2010-07-27 | 8,599,700 | 25.59 | 25.59 | 24.95 | 25.18 | 00:00:00 | | 2010-07-28 | 7,716,200 | 25.22 | 25.36 | 24.81 | 24.99 | 00:00:00 | | 2010-07-29 | 6,706,400 | 25.07 | 25.20 | 24.36 | 24.82 | 00:00:00 | | 2010-07-30 | 7,841,200 | 24.45 | 24.95 | 24.25 | 24.85 | 00:00:00 | | 2010-08-02 | 8,305,600 | 25.02 | 25.06 | 24.62 | 24.68 | 00:00:00 | | 2010-08-03 | 7,189,000 | 24.68 | 24.86 | 24.37 | 24.72 | 00:00:00 | | 2010-08-04 | 7,330,300 | 24.84 | 25.24 | 24.69 | 25.18 | 00:00:00 | | 2010-08-05 | 7,672,300 | 25.03 | 25.24 | 24.76 | 25.18 | 00:00:00 | | 2010-08-06 | 7,490,900 | 24.79 | 25.37 | 24.75 | 25.33 | 00:00:00 | | 2010-08-09 | 5,178,800 | 25.39 | 25.72 | 25.39 | 25.66 | 00:00:00 | | 2010-08-10 | 6,450,500 | 25.47 | 25.60 | 25.11 | 25.40 | 00:00:00 | | 2010-08-11 | 9,224,800 | 24.91 | 24.96 | 24.35 | 24.66 | 00:00:00 | | 2010-08-12 | 5,982,000 | 24.31 | 24.61 | 24.26 | 24.46 | 00:00:00 | | 2010-08-13 | 6,097,100 | 24.31 | 24.37 | 23.95 | 23.99 | 00:00:00 | | 2010-08-16 | 7,362,200 | 23.87 | 24.15 | 23.67 | 23.82 | 00:00:00 | | 2010-08-17 | 7,030,700 | 23.93 | 24.59 | 23.84 | 24.30 | 00:00:00 | | 2010-08-18 | 6,437,700 | 24.14 | 24.80 | 23.81 | 24.50 | 00:00:00 | | 2010-08-19 | 6,749,800 | 24.33 | 24.52 | 23.86 | 24.04 | 00:00:00 | | 2010-08-20 | 5,454,800 | 24.02 | 24.11 | 23.76 | 24.05 | 00:00:00 | | 2010-08-23 | 6,615,000 | 24.12 | 24.33 | 23.68 | 23.68 | 00:00:00 | | 2010-08-24 | 13,907,500 | 23.30 | 23.30 | 22.70 | 22.82 | 00:00:00 | | 2010-08-25 | 9,903,400 | 22.60 | 23.48 | 22.50 | 23.36 | 00:00:00 | | 2010-08-26 | 7,530,000 | 23.41 | 23.62 | 23.18 | 23.27 | 00:00:00 | | 2010-08-27 | 6,054,500 | 23.38 | 23.58 | 22.91 | 23.47 | 00:00:00 | | 2010-08-30 | 5,963,000 | 23.45 | 23.64 | 23.37 | 23.43 | 00:00:00 | | 2010-08-31 | 10,568,300 | 23.20 | 23.48 | 22.69 | 22.98 | 00:00:00 | | 2010-09-01 | 7,182,600 | 23.18 | 23.77 | 23.03 | 23.68 | 00:00:00 | | 2010-09-02 | 11,966,200 | 23.66 | 24.68 | 23.55 | 24.66 | 00:00:00 | | 2010-09-03 | 5,886,700 | 24.98 | 25.19 | 24.72 | 25.07 | 00:00:00 | | 2010-09-07 | 6,415,200 | 24.89 | 25.04 | 24.67 | 24.87 | 00:00:00 | | 2010-09-08 | 6,102,700 | 24.89 | 25.10 | 24.69 | 24.78 | 00:00:00 | | 2010-09-09 | 5,164,600 | 24.97 | 24.97 | 24.53 | 24.83 | 00:00:00 | | 2010-09-10 | 6,399,300 | 24.94 | 25.44 | 24.85 | 25.40 | 00:00:00 | | 2010-09-13 | 8,682,300 | 25.55 | 26.00 | 25.55 | 25.75 | 00:00:00 | | 2010-09-14 | 6,126,600 | 25.70 | 25.87 | 25.53 | 25.78 | 00:00:00 | | 2010-09-15 | 5,575,600 | 25.59 | 25.78 | 25.43 | 25.75 | 00:00:00 | | 2010-09-16 | 4,184,200 | 25.63 | 25.83 | 25.45 | 25.73 | 00:00:00 | | 2010-09-17 | 8,347,400 | 25.85 | 25.88 | 25.43 | 25.53 | 00:00:00 | | 2010-09-20 | 6,612,600 | 25.61 | 26.34 | 25.54 | 26.28 | 00:00:00 | | 2010-09-21 | 7,179,100 | 26.21 | 26.34 | 25.98 | 26.16 | 00:00:00 | | 2010-09-22 | 6,124,200 | 26.24 | 26.45 | 25.83 | 25.93 | 00:00:00 | | 2010-09-23 | 7,034,200 | 25.65 | 26.18 | 25.37 | 25.45 | 00:00:00 | | 2010-09-24 | 11,601,900 | 25.85 | 26.20 | 25.82 | 26.13 | 00:00:00 | | 2010-09-27 | 7,616,000 | 26.03 | 26.38 | 26.03 | 26.15 | 00:00:00 | | 2010-09-28 | 7,484,500 | 26.37 | 26.57 | 25.72 | 26.14 | 00:00:00 | | 2010-09-29 | 6,533,000 | 26.18 | 26.20 | 25.64 | 25.80 | 00:00:00 | | 2010-09-30 | 8,370,300 | 25.93 | 26.10 | 25.38 | 25.55 | 00:00:00 | | 2010-10-01 | 8,727,700 | 25.89 | 26.08 | 25.54 | 25.94 | 00:00:00 | | 2010-10-04 | 5,455,300 | 25.80 | 25.94 | 25.37 | 25.69 | 00:00:00 | | 2010-10-05 | 7,143,600 | 26.07 | 26.39 | 25.95 | 26.25 | 00:00:00 | | 2010-10-06 | 7,399,000 | 26.08 | 26.22 | 25.74 | 26.10 | 00:00:00 | | 2010-10-07 | 5,190,200 | 26.11 | 26.22 | 25.82 | 26.07 | 00:00:00 | | 2010-10-08 | 4,611,200 | 26.09 | 26.30 | 25.67 | 26.07 | 00:00:00 | | 2010-10-11 | 5,742,200 | 25.99 | 26.40 | 25.87 | 25.99 | 00:00:00 | | 2010-10-12 | 14,510,100 | 26.00 | 27.30 | 25.90 | 27.14 | 00:00:00 | | 2010-10-13 | 7,181,900 | 27.23 | 27.35 | 26.89 | 27.26 | 00:00:00 | | 2010-10-14 | 7,300,800 | 27.14 | 27.76 | 27.14 | 27.43 | 00:00:00 | | 2010-10-15 | 5,911,900 | 27.60 | 27.60 | 27.17 | 27.54 | 00:00:00 | | 2010-10-18 | 5,482,400 | 27.44 | 27.54 | 27.18 | 27.35 | 00:00:00 | | 2010-10-19 | 6,808,300 | 27.25 | 27.48 | 26.84 | 27.08 | 00:00:00 | | 2010-10-20 | 6,678,000 | 27.08 | 27.72 | 27.03 | 27.45 | 00:00:00 | | 2010-10-21 | 5,317,300 | 27.48 | 27.81 | 27.02 | 27.29 | 00:00:00 | | 2010-10-22 | 11,385,400 | 27.04 | 28.61 | 27.03 | 28.49 | 00:00:00 | | 2010-10-25 | 5,698,200 | 28.55 | 28.80 | 28.34 | 28.39 | 00:00:00 | | 2010-10-26 | 4,756,800 | 28.23 | 28.61 | 28.12 | 28.53 | 00:00:00 | | 2010-10-27 | 5,567,000 | 28.21 | 28.33 | 28.02 | 28.26 | 00:00:00 | | 2010-10-28 | 4,065,800 | 28.45 | 28.50 | 28.03 | 28.23 | 00:00:00 | | 2010-10-29 | 6,767,500 | 28.15 | 28.75 | 28.10 | 28.56 | 00:00:00 | | 2010-11-01 | 5,546,600 | 28.68 | 28.99 | 28.44 | 28.81 | 00:00:00 | | 2010-11-02 | 4,645,300 | 28.89 | 29.14 | 28.76 | 28.88 | 00:00:00 | | 2010-11-03 | 6,679,700 | 28.81 | 29.29 | 28.62 | 29.10 | 00:00:00 | | 2010-11-04 | 14,709,400 | 29.68 | 30.00 | 29.54 | 29.75 | 00:00:00 | | 2010-11-05 | 18,320,300 | 30.57 | 31.30 | 30.35 | 30.87 | 00:00:00 | | 2010-11-08 | 7,806,500 | 30.49 | 30.90 | 30.18 | 30.63 | 00:00:00 | | 2010-11-09 | 7,523,800 | 30.84 | 30.84 | 29.99 | 30.17 | 00:00:00 | | 2010-11-10 | 7,585,700 | 30.10 | 30.75 | 30.00 | 30.47 | 00:00:00 | | 2010-11-11 | 5,698,700 | 30.10 | 30.95 | 30.01 | 30.74 | 00:00:00 | | 2010-11-12 | 6,461,000 | 30.71 | 30.71 | 29.84 | 30.19 | 00:00:00 | | 2010-11-15 | 9,484,500 | 30.09 | 31.00 | 30.09 | 30.79 | 00:00:00 | | 2010-11-16 | 7,422,900 | 30.40 | 30.81 | 29.78 | 29.84 | 00:00:00 | | 2010-11-17 | 5,243,000 | 29.74 | 30.14 | 29.45 | 29.99 | 00:00:00 | | 2010-11-18 | 6,800,600 | 30.22 | 30.86 | 30.07 | 30.58 | 00:00:00 | | 2010-11-19 | 6,761,000 | 30.46 | 30.91 | 30.29 | 30.76 | 00:00:00 | | 2010-11-22 | 6,712,500 | 30.59 | 31.09 | 30.50 | 30.87 | 00:00:00 | | 2010-11-23 | 8,597,800 | 30.52 | 30.76 | 30.15 | 30.40 | 00:00:00 | | 2010-11-24 | 10,305,900 | 30.72 | 31.51 | 30.68 | 31.48 | 00:00:00 | | 2010-11-26 | 2,325,600 | 31.19 | 31.35 | 31.07 | 31.14 | 00:00:00 | | 2010-11-29 | 6,755,200 | 30.65 | 30.93 | 30.20 | 30.79 | 00:00:00 | | 2010-11-30 | 8,593,100 | 30.31 | 30.93 | 30.14 | 30.60 | 00:00:00 | | 2010-12-01 | 10,192,300 | 31.01 | 32.03 | 31.01 | 31.70 | 00:00:00 | | 2010-12-02 | 10,050,300 | 31.86 | 32.80 | 31.77 | 32.76 | 00:00:00 | | 2010-12-03 | 8,217,500 | 32.57 | 32.88 | 32.09 | 32.72 | 00:00:00 | | 2010-12-06 | 5,138,000 | 32.61 | 32.80 | 32.45 | 32.72 | 00:00:00 | | 2010-12-07 | 6,767,900 | 32.99 | 33.09 | 32.62 | 32.78 | 00:00:00 | | 2010-12-08 | 4,295,200 | 32.89 | 32.89 | 32.46 | 32.58 | 00:00:00 | | 2010-12-09 | 5,860,400 | 32.70 | 32.80 | 32.16 | 32.40 | 00:00:00 | | 2010-12-10 | 4,104,000 | 32.42 | 32.71 | 32.12 | 32.59 | 00:00:00 | | 2010-12-13 | 5,454,200 | 32.73 | 32.75 | 31.99 | 31.99 | 00:00:00 | | 2010-12-14 | 5,041,800 | 31.94 | 32.30 | 31.82 | 32.11 | 00:00:00 | | 2010-12-15 | 6,894,000 | 32.11 | 32.38 | 31.66 | 31.87 | 00:00:00 | | 2010-12-16 | 8,036,000 | 32.50 | 32.80 | 32.20 | 32.59 | 00:00:00 | | 2010-12-17 | 8,959,200 | 32.54 | 32.95 | 32.37 | 32.79 | 00:00:00 | | 2010-12-20 | 4,330,000 | 32.87 | 33.07 | 32.52 | 32.93 | 00:00:00 | | 2010-12-21 | 3,649,500 | 33.05 | 33.05 | 32.50 | 32.86 | 00:00:00 | | 2010-12-22 | 3,392,600 | 33.00 | 33.15 | 32.80 | 32.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
