|
 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 | | 2012-11-19 | 6,333,300 | 48.97 | 50.00 | 48.95 | 49.74 | 00:00:00 | | 2012-11-20 | 5,485,800 | 49.58 | 50.33 | 49.43 | 50.06 | 00:00:00 | | 2012-11-21 | 4,045,200 | 49.95 | 50.64 | 49.91 | 50.51 | 00:00:00 | | 2012-11-23 | 2,474,700 | 50.55 | 51.32 | 50.55 | 51.19 | 00:00:00 | | 2012-11-26 | 3,900,500 | 50.85 | 51.03 | 50.49 | 50.89 | 00:00:00 | | 2012-11-27 | 5,400,300 | 50.88 | 51.46 | 50.13 | 50.21 | 00:00:00 | | 2012-11-28 | 5,451,500 | 50.19 | 51.40 | 49.90 | 51.37 | 00:00:00 | | 2012-11-29 | 6,414,500 | 51.78 | 52.31 | 51.50 | 51.80 | 00:00:00 | | 2012-11-30 | 5,998,700 | 51.42 | 52.01 | 51.04 | 51.87 | 00:00:00 | | 2012-12-03 | 6,888,000 | 52.14 | 52.27 | 51.50 | 51.79 | 00:00:00 | | 2012-12-04 | 6,119,500 | 51.65 | 51.98 | 50.94 | 51.12 | 00:00:00 | | 2012-12-05 | 13,820,100 | 52.00 | 52.14 | 49.56 | 50.79 | 00:00:00 | | 2012-12-06 | 24,931,000 | 51.50 | 53.85 | 51.19 | 53.70 | 00:00:00 | | 2012-12-07 | 10,622,100 | 53.43 | 54.00 | 53.14 | 53.64 | 00:00:00 | | 2012-12-10 | 7,422,200 | 53.52 | 53.70 | 52.80 | 52.96 | 00:00:00 | | 2012-12-11 | 7,505,700 | 53.33 | 53.50 | 53.00 | 53.19 | 00:00:00 | | 2012-12-12 | 9,276,500 | 53.47 | 54.19 | 53.15 | 53.60 | 00:00:00 | | 2012-12-13 | 7,180,300 | 53.50 | 54.31 | 52.95 | 53.18 | 00:00:00 | | 2012-12-14 | 4,828,100 | 53.20 | 53.75 | 53.06 | 53.36 | 00:00:00 | | 2012-12-17 | 8,057,400 | 53.51 | 54.67 | 53.50 | 54.58 | 00:00:00 | | 2012-12-18 | 7,690,400 | 54.67 | 54.90 | 54.28 | 54.34 | 00:00:00 | | 2012-12-19 | 7,118,600 | 54.40 | 54.85 | 54.13 | 54.27 | 00:00:00 | | 2012-12-20 | 4,898,900 | 54.53 | 54.61 | 53.70 | 54.21 | 00:00:00 | | 2012-12-21 | 11,076,800 | 53.05 | 53.69 | 52.59 | 53.60 | 00:00:00 | | 2012-12-24 | 1,702,900 | 53.37 | 54.00 | 53.33 | 53.69 | 00:00:00 | | 2012-12-26 | 3,047,100 | 53.62 | 53.79 | 52.88 | 53.13 | 00:00:00 | | 2012-12-27 | 4,583,600 | 53.09 | 53.64 | 52.71 | 53.24 | 00:00:00 | | 2012-12-28 | 3,395,700 | 52.98 | 53.27 | 52.62 | 52.64 | 00:00:00 | | 2012-12-31 | 4,623,500 | 52.41 | 53.67 | 52.39 | 53.63 | 00:00:00 | | 2013-01-02 | 6,633,800 | 54.59 | 55.00 | 54.26 | 55.00 | 00:00:00 | | 2013-01-03 | 7,335,200 | 55.07 | 55.61 | 55.00 | 55.37 | 00:00:00 | | 2013-01-04 | 5,455,700 | 55.53 | 56.00 | 55.31 | 55.69 | 00:00:00 | | 2013-01-07 | 4,360,000 | 55.40 | 55.79 | 55.01 | 55.72 | 00:00:00 | | 2013-01-08 | 4,806,700 | 55.58 | 55.72 | 55.07 | 55.62 | 00:00:00 | | 2013-01-09 | 8,339,200 | 55.89 | 55.90 | 54.33 | 54.63 | 00:00:00 | | 2013-01-10 | 7,183,800 | 54.76 | 55.17 | 54.30 | 54.54 | 00:00:00 | | 2013-01-11 | 6,651,300 | 55.11 | 55.24 | 54.44 | 55.01 | 00:00:00 | | 2013-01-14 | 5,798,200 | 55.09 | 55.50 | 54.54 | 54.67 | 00:00:00 | | 2013-01-15 | 6,573,900 | 54.63 | 54.79 | 53.68 | 54.48 | 00:00:00 | | 2013-01-16 | 4,459,500 | 54.09 | 54.42 | 53.96 | 54.35 | 00:00:00 | | 2013-01-17 | 4,506,500 | 54.79 | 54.90 | 54.22 | 54.50 | 00:00:00 | | 2013-01-18 | 6,545,800 | 54.52 | 55.03 | 54.15 | 54.81 | 00:00:00 | | 2013-01-22 | 5,982,500 | 55.07 | 55.07 | 54.50 | 54.99 | 00:00:00 | | 2013-01-23 | 5,450,400 | 54.88 | 54.93 | 54.20 | 54.46 | 00:00:00 | | 2013-01-31 | 5,291,500 | 55.88 | 56.49 | 55.75 | 56.12 | 00:00:00 | | 2013-02-01 | 4,803,100 | 56.57 | 57.10 | 56.55 | 56.86 | 00:00:00 | | 2013-02-05 | 4,075,700 | 56.24 | 56.45 | 55.91 | 56.20 | 00:00:00 | | 2013-02-06 | 3,724,500 | 55.90 | 56.29 | 55.72 | 56.05 | 00:00:00 | | 2013-02-07 | 4,561,800 | 56.05 | 56.06 | 55.15 | 55.86 | 00:00:00 | | 2013-02-11 | 2,728,700 | 56.52 | 56.52 | 55.86 | 56.14 | 00:00:00 | | 2013-02-12 | 4,332,800 | 56.00 | 56.55 | 55.95 | 56.26 | 00:00:00 | | 2013-02-13 | 3,511,400 | 56.46 | 56.46 | 55.50 | 55.83 | 00:00:00 | | 2013-02-14 | 4,449,700 | 55.53 | 55.81 | 55.35 | 55.55 | 00:00:00 | | 2013-02-15 | 9,097,900 | 55.61 | 55.70 | 54.17 | 54.34 | 00:00:00 | | 2013-02-19 | 5,880,500 | 54.36 | 54.61 | 54.02 | 54.45 | 00:00:00 | | 2013-02-20 | 6,236,500 | 54.60 | 54.84 | 53.18 | 53.31 | 00:00:00 | | 2013-02-21 | 6,948,700 | 53.07 | 53.64 | 52.52 | 53.35 | 00:00:00 | | 2013-02-22 | 5,743,700 | 53.70 | 54.21 | 53.28 | 54.17 | 00:00:00 | | 2013-03-01 | 4,225,900 | 54.63 | 54.93 | 54.00 | 54.87 | 00:00:00 | | 2013-03-14 | 7,361,600 | 58.52 | 58.75 | 57.41 | 57.68 | 00:00:00 | | 2013-03-15 | 7,551,500 | 57.36 | 57.86 | 57.26 | 57.66 | 00:00:00 | | 2013-03-19 | 6,668,700 | 56.51 | 56.98 | 55.96 | 56.83 | 00:00:00 | | 2013-03-20 | 4,811,300 | 57.22 | 57.61 | 57.00 | 57.43 | 00:00:00 | | 2013-03-28 | 3,810,200 | 56.93 | 57.26 | 56.86 | 56.95 | 00:00:00 | | 2013-04-04 | 3,784,300 | 57.61 | 58.31 | 57.61 | 58.11 | 00:00:00 | | 2013-04-05 | 4,496,800 | 57.21 | 57.88 | 56.72 | 57.80 | 00:00:00 | | 2013-04-08 | 3,672,000 | 57.83 | 58.12 | 57.46 | 58.12 | 00:00:00 | | 2013-04-11 | 5,208,500 | 57.95 | 58.99 | 57.80 | 58.58 | 00:00:00 | | 2013-04-12 | 5,209,200 | 58.71 | 59.71 | 58.60 | 59.09 | 00:00:00 | | 2013-04-17 | 3,603,700 | 58.03 | 58.55 | 57.65 | 58.17 | 00:00:00 | | 2013-04-18 | 4,460,300 | 58.36 | 58.48 | 57.50 | 57.72 | 00:00:00 | | 2013-04-19 | 4,302,800 | 57.58 | 58.58 | 57.54 | 58.40 | 00:00:00 | | 2013-05-06 | 3,498,600 | 62.00 | 62.48 | 61.92 | 62.48 | 00:00:00 | | 2013-05-07 | 3,747,900 | 62.53 | 62.53 | 61.71 | 62.19 | 00:00:00 | | 2013-05-08 | 2,754,100 | 62.34 | 62.44 | 61.73 | 62.41 | 00:00:00 | | 2013-05-13 | 2,953,500 | 63.20 | 63.23 | 62.61 | 62.82 | 00:00:00 | | 2013-05-14 | 3,755,300 | 62.92 | 63.57 | 62.78 | 63.52 | 00:00:00 | | 2013-05-15 | 4,827,300 | 63.32 | 64.20 | 63.22 | 64.07 | 00:00:00 | | 2013-05-29 | 3,781,200 | 63.79 | 64.10 | 63.12 | 63.63 | 00:00:00 | | 2013-05-30 | 4,399,500 | 63.87 | 64.04 | 63.46 | 63.47 | 00:00:00 | | 2013-05-31 | 5,102,900 | 63.21 | 64.35 | 62.79 | 63.14 | 00:00:00 | | 2013-06-10 | 6,206,200 | 65.66 | 66.31 | 65.48 | 66.11 | 00:00:00 | | 2013-06-11 | 3,948,800 | 65.47 | 66.11 | 65.31 | 65.42 | 00:00:00 | | 2013-06-12 | 5,035,000 | 65.82 | 66.00 | 64.26 | 64.45 | 00:00:00 | | 2013-06-17 | 4,057,900 | 66.19 | 66.56 | 65.71 | 66.03 | 00:00:00 | | 2013-06-24 | 4,956,600 | 64.00 | 64.58 | 63.18 | 64.01 | 00:00:00 | | 2013-06-25 | 4,928,500 | 64.53 | 65.36 | 64.44 | 64.74 | 00:00:00 | | 2013-06-26 | 4,772,900 | 65.37 | 66.71 | 64.89 | 65.80 | 00:00:00 | | 2013-07-01 | 3,346,100 | 66.09 | 66.49 | 65.82 | 66.24 | 00:00:00 | | 2013-07-05 | 2,594,700 | 67.87 | 68.00 | 66.90 | 67.72 | 00:00:00 | | 2013-07-08 | 4,015,000 | 67.94 | 68.82 | 67.88 | 68.29 | 00:00:00 | | 2013-07-11 | 4,192,900 | 68.68 | 69.52 | 68.35 | 69.34 | 00:00:00 | | 2013-07-12 | 4,853,300 | 69.24 | 69.72 | 68.78 | 69.72 | 00:00:00 | | 2013-07-22 | 3,279,900 | 69.08 | 69.21 | 68.55 | 69.02 | 00:00:00 | | 2013-07-23 | 4,233,100 | 69.24 | 69.32 | 67.45 | 67.66 | 00:00:00 | | 2013-07-24 | 7,017,100 | 68.12 | 68.43 | 66.30 | 66.61 | 00:00:00 | | 2013-08-05 | 3,803,100 | 74.22 | 74.27 | 73.71 | 73.97 | 00:00:00 | | 2013-08-13 | 2,688,900 | 73.09 | 73.09 | 71.93 | 72.64 | 00:00:00 | | 2013-08-16 | 3,464,900 | 70.98 | 71.39 | 70.55 | 70.71 | 00:00:00 | | 2013-08-20 | 3,022,500 | 70.36 | 71.03 | 70.11 | 70.66 | 00:00:00 | | 2013-08-21 | 3,458,500 | 70.42 | 71.40 | 70.28 | 70.71 | 00:00:00 | | 2013-08-26 | 2,453,900 | 72.07 | 72.21 | 71.60 | 71.88 | 00:00:00 | | 2013-08-27 | 3,985,900 | 70.90 | 71.37 | 70.11 | 70.16 | 00:00:00 | | 2013-08-28 | 3,124,900 | 70.09 | 71.32 | 69.86 | 70.96 | 00:00:00 | | 2013-08-29 | 2,755,000 | 70.73 | 71.84 | 70.50 | 71.18 | 00:00:00 | | 2013-08-30 | 2,832,500 | 71.38 | 71.40 | 70.33 | 70.52 | 00:00:00 | | 2013-09-03 | 3,624,700 | 71.70 | 72.14 | 71.19 | 71.60 | 00:00:00 | | 2013-09-06 | 3,178,300 | 72.37 | 72.65 | 70.93 | 71.57 | 00:00:00 | | 2013-09-10 | 5,889,500 | 72.98 | 74.32 | 72.93 | 74.22 | 00:00:00 | | 2013-09-11 | 4,991,200 | 74.33 | 75.50 | 74.33 | 75.39 | 00:00:00 | | 2013-09-16 | 4,354,200 | 76.57 | 76.60 | 74.86 | 75.24 | 00:00:00 | | 2013-09-23 | 3,391,900 | 76.11 | 76.38 | 75.07 | 75.36 | 00:00:00 | | 2013-10-01 | 2,602,600 | 76.98 | 77.34 | 76.56 | 77.16 | 00:00:00 | | 2013-10-02 | 3,044,200 | 76.59 | 77.23 | 76.21 | 77.19 | 00:00:00 | | 2013-10-10 | 3,312,900 | 76.29 | 77.31 | 76.13 | 77.12 | 00:00:00 | | 2013-10-11 | 2,746,700 | 77.22 | 77.84 | 76.88 | 77.82 | 00:00:00 | | 2013-11-11 | 2,566,800 | 81.20 | 81.42 | 80.98 | 80.99 | 00:00:00 | | 2013-11-12 | 3,306,500 | 80.76 | 81.05 | 80.12 | 80.61 | 00:00:00 | | 2013-11-13 | 6,174,800 | 79.24 | 81.50 | 79.19 | 81.46 | 00:00:00 | | 2013-11-18 | 4,158,200 | 81.02 | 81.34 | 80.21 | 80.54 | 00:00:00 | | 2013-11-21 | 6,565,900 | 79.80 | 81.65 | 79.75 | 81.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
