TR4DER - Starbucks Corpora [SBUX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	3,392,600	33.00	33.15	32.80	32.93	00:00:00
2010-12-23	3,383,600	32.79	32.99	32.53	32.63	00:00:00
2010-12-27	2,334,400	32.65	32.68	32.16	32.47	00:00:00
2010-12-28	3,117,000	32.51	32.69	32.05	32.39	00:00:00
2010-12-29	2,334,300	32.53	32.74	32.41	32.51	00:00:00
2010-12-30	2,453,600	32.39	32.55	32.20	32.41	00:00:00
2010-12-31	3,173,100	32.41	32.48	31.95	32.13	00:00:00
2011-01-03	6,382,300	32.49	33.42	32.46	33.25	00:00:00
2011-01-04	6,653,000	33.25	33.29	32.44	32.48	00:00:00
2011-01-05	5,715,100	32.26	32.84	32.25	32.35	00:00:00
2011-01-06	6,626,700	32.37	32.50	31.79	31.96	00:00:00
2011-01-07	9,895,700	32.04	32.86	31.86	32.78	00:00:00
2011-01-10	7,770,300	32.48	32.95	32.13	32.77	00:00:00
2011-01-11	8,050,100	32.90	32.90	32.16	32.26	00:00:00
2011-01-12	8,209,700	32.58	32.66	32.06	32.20	00:00:00
2011-01-13	5,617,500	32.11	32.44	32.11	32.41	00:00:00
2011-01-14	5,632,900	32.20	32.73	32.18	32.70	00:00:00
2011-01-18	7,841,200	32.73	33.25	32.69	33.00	00:00:00
2011-01-19	6,491,000	32.48	33.07	32.47	33.01	00:00:00
2011-01-20	9,320,700	33.06	33.39	32.79	33.18	00:00:00
2011-01-21	11,564,900	33.42	33.72	33.06	33.20	00:00:00
2011-01-24	5,987,400	33.16	33.50	32.91	33.49	00:00:00
2011-01-25	9,126,400	33.28	33.78	33.21	33.65	00:00:00
2011-01-26	18,570,700	33.61	33.61	32.74	33.07	00:00:00
2011-01-27	16,465,900	32.32	33.45	32.05	33.03	00:00:00
2011-01-28	13,411,700	33.06	33.12	31.52	31.73	00:00:00
2011-01-31	12,585,800	31.54	31.74	30.75	31.53	00:00:00
2011-02-01	10,524,900	31.76	32.31	31.57	32.25	00:00:00
2011-02-02	6,549,500	32.16	32.25	31.68	32.20	00:00:00
2011-02-03	6,391,300	32.22	32.52	32.05	32.36	00:00:00
2011-02-04	7,196,700	32.32	32.74	32.06	32.58	00:00:00
2011-02-07	6,160,200	32.50	32.73	32.23	32.35	00:00:00
2011-02-08	6,782,700	32.24	33.19	32.23	33.12	00:00:00
2011-02-09	4,332,700	33.00	33.14	32.79	32.99	00:00:00
2011-02-10	8,927,800	32.88	33.26	32.75	33.16	00:00:00
2011-02-11	6,129,600	33.00	33.38	32.76	33.35	00:00:00
2011-02-14	7,980,600	33.41	33.78	33.19	33.58	00:00:00
2011-02-15	5,666,000	33.42	33.56	33.15	33.18	00:00:00
2011-02-16	5,335,800	33.29	33.68	33.13	33.57	00:00:00
2011-02-17	4,895,700	33.46	33.68	33.28	33.50	00:00:00
2011-02-18	7,940,800	33.44	34.03	33.28	34.00	00:00:00
2011-02-22	7,550,800	33.68	33.93	32.67	32.77	00:00:00
2011-02-23	8,340,000	32.75	32.77	31.39	31.91	00:00:00
2011-02-24	9,428,100	31.80	31.97	31.17	31.91	00:00:00
2011-02-25	9,662,800	32.09	32.68	32.00	32.50	00:00:00
2011-02-28	9,013,700	32.80	33.05	32.59	32.98	00:00:00
2011-03-01	10,235,500	33.23	33.37	32.24	32.39	00:00:00
2011-03-02	8,126,800	32.29	32.39	31.72	32.22	00:00:00
2011-03-03	6,553,800	32.49	33.26	32.47	33.01	00:00:00
2011-03-04	8,120,500	32.90	33.18	32.62	33.12	00:00:00
2011-03-07	13,232,900	34.00	34.79	33.31	33.60	00:00:00
2011-03-08	8,486,700	33.72	34.31	33.61	34.01	00:00:00
2011-03-09	8,364,300	33.95	34.60	33.72	34.54	00:00:00
2011-03-10	36,103,100	37.08	38.21	36.94	37.97	00:00:00
2011-03-11	15,243,000	37.30	37.61	36.32	36.56	00:00:00
2011-03-14	12,495,900	36.31	36.52	35.50	35.73	00:00:00
2011-03-15	8,981,800	34.74	35.96	34.67	35.72	00:00:00
2011-03-16	9,715,200	34.89	35.58	34.87	35.00	00:00:00
2011-03-17	6,431,000	35.59	35.65	35.05	35.09	00:00:00
2011-03-18	11,683,300	35.54	35.69	34.81	34.96	00:00:00
2011-03-21	5,085,700	35.45	35.56	35.15	35.31	00:00:00
2011-03-22	6,042,600	35.25	35.25	34.80	34.95	00:00:00
2011-03-23	11,479,100	34.95	36.80	34.75	36.69	00:00:00
2011-03-24	15,856,100	36.83	37.85	36.37	37.58	00:00:00
2011-03-25	6,741,200	37.77	37.80	36.80	36.90	00:00:00
2011-03-28	7,158,700	36.98	37.10	36.44	36.88	00:00:00
2011-03-29	6,027,000	36.65	37.16	36.41	36.86	00:00:00
2011-03-30	5,967,600	37.17	37.18	36.49	36.72	00:00:00
2011-03-31	6,378,900	36.64	37.02	36.50	36.95	00:00:00
2011-04-01	5,470,100	37.25	37.66	37.05	37.25	00:00:00
2011-04-04	5,443,400	37.37	37.59	36.57	36.73	00:00:00
2011-04-05	5,374,900	36.61	36.69	36.19	36.40	00:00:00
2011-04-06	4,016,400	36.64	36.88	36.05	36.39	00:00:00
2011-04-07	5,974,900	36.17	36.44	35.64	35.90	00:00:00
2011-04-08	5,506,300	36.03	36.35	35.40	35.77	00:00:00
2011-04-11	4,790,000	35.88	36.20	35.21	35.49	00:00:00
2011-04-12	5,205,600	35.23	35.84	35.23	35.77	00:00:00
2011-04-13	4,564,400	35.93	36.17	35.63	35.81	00:00:00
2011-04-14	4,898,500	35.43	35.97	35.30	35.97	00:00:00
2011-04-15	6,367,000	35.99	36.40	35.62	36.38	00:00:00
2011-04-18	5,566,700	35.82	35.88	35.00	35.81	00:00:00
2011-04-19	5,287,200	35.82	36.29	35.73	36.16	00:00:00
2011-04-20	6,549,400	36.55	37.00	36.53	36.89	00:00:00
2011-04-21	6,475,200	36.71	37.24	36.67	37.00	00:00:00
2011-04-25	4,077,800	37.02	37.12	36.63	36.87	00:00:00
2011-04-26	6,962,700	37.12	37.27	36.38	36.60	00:00:00
2011-04-27	9,166,700	36.80	37.28	36.72	37.19	00:00:00
2011-04-28	11,365,500	36.50	37.48	36.35	36.88	00:00:00
2011-04-29	20,000,000	36.85	36.95	36.10	36.20	00:00:00
2011-05-02	7,590,300	36.48	36.84	36.27	36.68	00:00:00
2011-05-03	6,077,500	36.50	36.57	35.80	36.30	00:00:00
2011-05-04	5,821,200	36.31	36.65	35.95	36.57	00:00:00
2011-05-05	4,845,600	36.40	37.07	36.32	36.50	00:00:00
2011-05-06	6,530,300	36.97	37.67	36.50	36.53	00:00:00
2011-05-09	4,904,600	36.51	36.64	36.08	36.12	00:00:00
2011-05-10	6,245,100	36.35	36.47	35.95	36.23	00:00:00
2011-05-11	6,549,500	36.16	36.35	35.50	35.79	00:00:00
2011-05-12	4,500,000	35.74	36.50	35.62	36.45	00:00:00
2011-05-13	5,201,500	36.44	36.57	35.92	36.15	00:00:00
2011-05-16	7,060,500	35.98	36.05	35.11	35.16	00:00:00
2011-05-17	8,766,500	34.98	35.32	34.84	35.30	00:00:00
2011-05-18	10,823,300	35.47	36.68	35.25	36.61	00:00:00
2011-05-19	7,852,000	36.65	37.35	36.65	37.14	00:00:00
2011-05-20	5,268,700	36.99	37.19	36.39	36.61	00:00:00
2011-05-23	6,055,500	36.00	36.75	35.94	36.44	00:00:00
2011-05-24	4,863,300	36.34	36.58	36.10	36.29	00:00:00
2011-05-25	4,771,800	36.33	36.35	36.03	36.12	00:00:00
2011-05-26	4,877,800	35.90	36.58	35.86	36.44	00:00:00
2011-05-27	2,989,700	36.37	36.59	36.23	36.46	00:00:00
2011-05-31	4,990,800	36.76	36.91	36.49	36.79	00:00:00
2011-06-01	8,538,700	36.54	36.75	35.90	35.98	00:00:00
2011-06-02	3,998,000	36.02	36.22	35.66	35.92	00:00:00
2011-06-03	7,310,300	35.40	35.49	35.03	35.16	00:00:00
2011-06-06	9,302,300	35.62	36.61	35.49	35.74	00:00:00
2011-06-07	5,128,000	36.00	36.27	35.91	35.93	00:00:00
2011-06-08	5,161,000	35.82	36.14	35.55	35.74	00:00:00
2011-06-09	4,602,600	35.76	35.82	35.50	35.53	00:00:00
2011-06-10	5,790,100	35.40	35.50	35.00	35.12	00:00:00
2011-06-13	6,418,900	35.14	35.47	34.61	34.90	00:00:00
2011-06-14	5,046,800	35.13	35.40	35.06	35.27	00:00:00
2011-06-15	4,970,700	34.79	35.31	34.70	34.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>