|
 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 | | 2012-05-29 | 6,491,000 | 54.99 | 55.85 | 54.80 | 55.58 | 00:00:00 | | 2012-05-30 | 5,206,300 | 54.86 | 55.12 | 54.41 | 54.73 | 00:00:00 | | 2012-05-31 | 7,527,600 | 54.83 | 55.08 | 53.91 | 54.89 | 00:00:00 | | 2012-06-01 | 8,728,200 | 53.11 | 54.06 | 52.04 | 52.15 | 00:00:00 | | 2012-06-04 | 12,251,400 | 52.00 | 53.97 | 51.49 | 53.90 | 00:00:00 | | 2012-06-05 | 11,168,800 | 52.35 | 52.68 | 51.63 | 52.41 | 00:00:00 | | 2012-06-06 | 6,990,200 | 53.09 | 53.60 | 52.88 | 53.47 | 00:00:00 | | 2012-06-07 | 7,237,800 | 54.07 | 54.38 | 53.28 | 53.44 | 00:00:00 | | 2012-06-08 | 6,254,900 | 52.84 | 53.76 | 52.39 | 53.59 | 00:00:00 | | 2012-06-11 | 4,885,000 | 54.15 | 54.17 | 52.75 | 52.83 | 00:00:00 | | 2012-06-12 | 10,537,700 | 53.00 | 53.43 | 51.87 | 53.04 | 00:00:00 | | 2012-06-13 | 10,722,800 | 52.84 | 53.36 | 51.03 | 51.27 | 00:00:00 | | 2012-06-14 | 8,004,800 | 51.43 | 52.48 | 51.10 | 52.33 | 00:00:00 | | 2012-06-15 | 10,054,400 | 51.77 | 52.59 | 51.55 | 52.54 | 00:00:00 | | 2012-06-18 | 7,955,500 | 52.34 | 54.29 | 52.25 | 54.18 | 00:00:00 | | 2012-06-19 | 7,516,200 | 54.71 | 55.55 | 54.53 | 55.12 | 00:00:00 | | 2012-06-20 | 7,483,600 | 55.30 | 55.91 | 55.00 | 55.64 | 00:00:00 | | 2012-06-21 | 6,189,900 | 55.82 | 55.97 | 54.00 | 54.07 | 00:00:00 | | 2012-06-22 | 4,574,400 | 54.27 | 54.73 | 54.04 | 54.64 | 00:00:00 | | 2012-06-25 | 5,002,900 | 54.16 | 54.24 | 53.01 | 53.29 | 00:00:00 | | 2012-06-26 | 4,733,500 | 53.27 | 54.10 | 53.00 | 53.95 | 00:00:00 | | 2012-06-27 | 7,007,900 | 53.88 | 54.10 | 52.36 | 52.75 | 00:00:00 | | 2012-06-28 | 7,825,100 | 52.53 | 52.59 | 51.25 | 52.09 | 00:00:00 | | 2012-06-29 | 8,491,600 | 53.19 | 53.41 | 52.83 | 53.32 | 00:00:00 | | 2012-07-02 | 5,135,400 | 53.44 | 53.44 | 52.15 | 52.79 | 00:00:00 | | 2012-07-03 | 4,556,400 | 52.47 | 52.60 | 51.72 | 51.94 | 00:00:00 | | 2012-07-05 | 4,376,100 | 52.04 | 52.80 | 51.97 | 52.40 | 00:00:00 | | 2012-07-06 | 6,048,100 | 52.15 | 52.20 | 51.30 | 51.97 | 00:00:00 | | 2012-07-09 | 4,482,300 | 51.79 | 52.40 | 51.72 | 52.39 | 00:00:00 | | 2012-07-10 | 5,279,100 | 52.75 | 53.01 | 52.05 | 52.34 | 00:00:00 | | 2012-07-11 | 4,054,500 | 52.20 | 52.37 | 51.71 | 52.21 | 00:00:00 | | 2012-07-12 | 5,490,400 | 51.60 | 52.95 | 51.44 | 52.68 | 00:00:00 | | 2012-07-13 | 5,451,000 | 52.66 | 53.69 | 52.16 | 53.61 | 00:00:00 | | 2012-07-16 | 4,366,600 | 53.40 | 53.86 | 52.76 | 52.84 | 00:00:00 | | 2012-07-17 | 4,235,000 | 53.29 | 53.92 | 52.94 | 53.73 | 00:00:00 | | 2012-07-18 | 5,511,700 | 52.83 | 53.59 | 52.27 | 53.30 | 00:00:00 | | 2012-07-19 | 5,213,100 | 53.33 | 54.28 | 52.90 | 54.20 | 00:00:00 | | 2012-07-20 | 11,447,900 | 53.37 | 53.37 | 51.54 | 51.96 | 00:00:00 | | 2012-07-23 | 10,583,100 | 51.13 | 51.17 | 49.60 | 50.60 | 00:00:00 | | 2012-07-24 | 6,039,600 | 50.53 | 51.16 | 50.08 | 50.48 | 00:00:00 | | 2012-07-25 | 6,578,900 | 50.50 | 50.70 | 49.86 | 50.41 | 00:00:00 | | 2012-07-26 | 14,190,200 | 51.71 | 52.89 | 51.38 | 52.40 | 00:00:00 | | 2012-07-27 | 28,472,600 | 46.90 | 48.20 | 46.12 | 47.47 | 00:00:00 | | 2012-07-30 | 8,748,600 | 47.45 | 47.73 | 46.69 | 46.88 | 00:00:00 | | 2012-07-31 | 15,212,700 | 46.97 | 47.00 | 45.09 | 45.28 | 00:00:00 | | 2012-08-01 | 16,713,500 | 45.47 | 45.51 | 43.70 | 43.78 | 00:00:00 | | 2012-08-02 | 15,380,100 | 43.60 | 44.18 | 43.04 | 43.16 | 00:00:00 | | 2012-08-03 | 12,236,400 | 43.83 | 44.20 | 43.40 | 43.91 | 00:00:00 | | 2012-08-06 | 9,955,600 | 44.19 | 44.21 | 43.46 | 43.48 | 00:00:00 | | 2012-08-07 | 12,522,700 | 43.81 | 45.38 | 43.69 | 45.31 | 00:00:00 | | 2012-08-08 | 8,313,600 | 45.28 | 45.40 | 44.90 | 45.29 | 00:00:00 | | 2012-08-09 | 9,088,800 | 45.59 | 45.66 | 45.03 | 45.11 | 00:00:00 | | 2012-08-10 | 6,756,100 | 45.25 | 45.61 | 45.10 | 45.57 | 00:00:00 | | 2012-08-13 | 8,393,100 | 45.74 | 46.31 | 45.48 | 46.11 | 00:00:00 | | 2012-08-14 | 7,066,000 | 46.50 | 46.69 | 46.23 | 46.43 | 00:00:00 | | 2012-08-15 | 14,702,400 | 46.75 | 48.31 | 46.74 | 48.10 | 00:00:00 | | 2012-08-16 | 9,694,600 | 48.14 | 48.62 | 47.65 | 48.40 | 00:00:00 | | 2012-08-17 | 8,544,600 | 48.61 | 48.61 | 47.84 | 48.22 | 00:00:00 | | 2012-08-20 | 6,148,900 | 48.25 | 48.40 | 47.85 | 48.05 | 00:00:00 | | 2012-08-21 | 7,140,100 | 48.32 | 48.45 | 47.95 | 48.09 | 00:00:00 | | 2012-08-22 | 5,908,800 | 48.05 | 48.32 | 47.90 | 48.12 | 00:00:00 | | 2012-08-23 | 6,537,900 | 48.14 | 48.39 | 47.82 | 47.90 | 00:00:00 | | 2012-08-24 | 9,078,100 | 47.69 | 48.78 | 47.01 | 48.70 | 00:00:00 | | 2012-08-27 | 8,044,900 | 49.00 | 49.31 | 48.75 | 49.14 | 00:00:00 | | 2012-08-28 | 6,662,800 | 48.94 | 49.51 | 48.89 | 49.36 | 00:00:00 | | 2012-08-29 | 6,151,500 | 49.44 | 49.67 | 49.05 | 49.17 | 00:00:00 | | 2012-08-30 | 7,959,100 | 49.45 | 50.00 | 49.40 | 49.71 | 00:00:00 | | 2012-08-31 | 5,934,100 | 50.02 | 50.06 | 49.36 | 49.61 | 00:00:00 | | 2012-09-04 | 5,403,100 | 49.45 | 49.79 | 49.04 | 49.51 | 00:00:00 | | 2012-09-05 | 6,488,200 | 49.57 | 50.65 | 49.51 | 49.80 | 00:00:00 | | 2012-09-06 | 5,681,600 | 50.26 | 50.99 | 50.10 | 50.84 | 00:00:00 | | 2012-09-07 | 5,144,100 | 50.97 | 51.32 | 50.76 | 51.17 | 00:00:00 | | 2012-09-10 | 6,892,000 | 51.18 | 51.32 | 50.62 | 50.83 | 00:00:00 | | 2012-09-11 | 6,728,100 | 51.00 | 51.28 | 50.61 | 50.73 | 00:00:00 | | 2012-09-12 | 5,638,700 | 50.99 | 51.45 | 50.99 | 51.17 | 00:00:00 | | 2012-09-13 | 5,676,000 | 51.17 | 51.85 | 50.88 | 51.72 | 00:00:00 | | 2012-09-14 | 12,083,600 | 51.85 | 52.00 | 50.38 | 50.46 | 00:00:00 | | 2012-09-17 | 10,977,700 | 49.95 | 50.07 | 48.99 | 49.66 | 00:00:00 | | 2012-09-18 | 8,534,400 | 49.56 | 49.64 | 49.08 | 49.25 | 00:00:00 | | 2012-09-19 | 7,138,600 | 49.34 | 50.41 | 49.15 | 50.11 | 00:00:00 | | 2012-09-20 | 9,019,900 | 49.81 | 51.21 | 49.65 | 51.19 | 00:00:00 | | 2012-09-21 | 9,064,000 | 51.49 | 51.65 | 51.02 | 51.07 | 00:00:00 | | 2012-09-24 | 4,633,500 | 50.90 | 51.43 | 50.60 | 51.16 | 00:00:00 | | 2012-09-25 | 7,089,200 | 51.31 | 51.68 | 50.47 | 50.53 | 00:00:00 | | 2012-09-26 | 6,985,400 | 50.54 | 51.00 | 49.81 | 50.10 | 00:00:00 | | 2012-09-27 | 5,876,200 | 50.33 | 51.07 | 50.00 | 51.04 | 00:00:00 | | 2012-09-28 | 8,029,300 | 50.56 | 50.96 | 49.89 | 50.71 | 00:00:00 | | 2012-10-01 | 7,716,300 | 50.93 | 51.30 | 49.90 | 50.15 | 00:00:00 | | 2012-10-02 | 10,930,100 | 50.44 | 50.44 | 48.80 | 49.30 | 00:00:00 | | 2012-10-03 | 7,520,100 | 49.65 | 49.83 | 49.05 | 49.49 | 00:00:00 | | 2012-10-04 | 12,408,100 | 49.89 | 49.93 | 48.76 | 49.10 | 00:00:00 | | 2012-10-05 | 8,958,500 | 49.47 | 49.63 | 48.66 | 48.74 | 00:00:00 | | 2012-10-08 | 7,747,800 | 48.66 | 49.17 | 48.40 | 48.76 | 00:00:00 | | 2012-10-09 | 12,143,200 | 48.68 | 48.98 | 47.26 | 47.35 | 00:00:00 | | 2012-10-10 | 11,022,000 | 47.74 | 47.81 | 46.62 | 46.95 | 00:00:00 | | 2012-10-11 | 8,644,200 | 47.20 | 47.52 | 46.89 | 47.16 | 00:00:00 | | 2012-10-12 | 8,516,400 | 47.52 | 47.69 | 47.04 | 47.18 | 00:00:00 | | 2012-10-15 | 6,793,800 | 47.47 | 47.82 | 47.34 | 47.67 | 00:00:00 | | 2012-10-16 | 8,740,300 | 48.03 | 49.28 | 47.88 | 48.96 | 00:00:00 | | 2012-10-17 | 7,265,500 | 48.79 | 49.17 | 48.33 | 48.39 | 00:00:00 | | 2012-10-18 | 9,843,200 | 48.43 | 48.55 | 47.19 | 47.41 | 00:00:00 | | 2012-10-19 | 18,380,000 | 46.93 | 46.95 | 45.40 | 45.69 | 00:00:00 | | 2012-10-22 | 8,248,700 | 45.73 | 45.74 | 45.09 | 45.30 | 00:00:00 | | 2012-10-23 | 11,223,800 | 44.96 | 45.18 | 44.27 | 44.97 | 00:00:00 | | 2012-10-24 | 8,721,900 | 45.30 | 45.53 | 45.08 | 45.26 | 00:00:00 | | 2012-10-25 | 11,754,100 | 46.08 | 46.87 | 45.91 | 46.25 | 00:00:00 | | 2012-10-26 | 10,866,400 | 46.05 | 46.20 | 45.38 | 45.87 | 00:00:00 | | 2012-10-31 | 8,934,600 | 45.87 | 46.19 | 45.00 | 45.90 | 00:00:00 | | 2012-11-01 | 12,513,000 | 45.74 | 46.74 | 45.39 | 46.62 | 00:00:00 | | 2012-11-02 | 27,482,700 | 50.52 | 51.94 | 50.40 | 50.84 | 00:00:00 | | 2012-11-05 | 10,126,900 | 50.80 | 51.29 | 50.70 | 51.01 | 00:00:00 | | 2012-11-06 | 8,080,800 | 51.09 | 52.20 | 50.89 | 51.71 | 00:00:00 | | 2012-11-07 | 9,766,000 | 51.24 | 52.30 | 51.09 | 51.81 | 00:00:00 | | 2012-11-08 | 7,719,000 | 51.64 | 51.74 | 50.83 | 50.86 | 00:00:00 | | 2012-11-09 | 7,178,200 | 50.94 | 51.50 | 50.67 | 50.96 | 00:00:00 | | 2012-11-12 | 4,843,900 | 50.96 | 51.36 | 50.66 | 50.68 | 00:00:00 | | 2012-11-13 | 4,911,200 | 50.42 | 51.02 | 50.05 | 50.31 | 00:00:00 | | 2012-11-14 | 11,012,200 | 50.00 | 50.48 | 48.80 | 48.84 | 00:00:00 | | 2012-11-15 | 7,889,000 | 49.00 | 49.07 | 48.16 | 48.43 | 00:00:00 | | 2012-11-16 | 9,302,200 | 48.83 | 49.00 | 47.85 | 48.76 | 00:00:00 | | 2012-11-19 | 6,333,300 | 48.97 | 50.00 | 48.95 | 49.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
