|
 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 | | 2013-11-21 | 6,565,900 | 79.80 | 81.65 | 79.75 | 81.53 | 00:00:00 | | 2013-11-22 | 3,959,600 | 81.70 | 81.70 | 81.10 | 81.35 | 00:00:00 | | 2013-11-25 | 4,500,600 | 81.37 | 81.48 | 80.51 | 80.71 | 00:00:00 | | 2013-11-29 | 2,193,600 | 81.85 | 82.37 | 81.37 | 81.46 | 00:00:00 | | 2013-12-02 | 2,886,600 | 81.49 | 81.69 | 80.91 | 81.07 | 00:00:00 | | 2013-12-16 | 4,672,700 | 76.03 | 76.98 | 75.91 | 76.46 | 00:00:00 | | 2013-12-20 | 6,353,700 | 77.52 | 77.98 | 77.24 | 77.66 | 00:00:00 | | 2013-12-23 | 3,810,800 | 77.97 | 78.34 | 77.35 | 78.32 | 00:00:00 | | 2013-12-26 | 2,195,700 | 78.73 | 79.03 | 78.44 | 78.88 | 00:00:00 | | 2013-12-27 | 2,252,500 | 79.29 | 79.30 | 78.46 | 78.57 | 00:00:00 | | 2013-12-30 | 2,366,700 | 78.79 | 78.83 | 77.86 | 78.55 | 00:00:00 | | 2013-12-31 | 3,008,100 | 78.43 | 78.78 | 78.01 | 78.39 | 00:00:00 | | 2014-01-02 | 4,243,600 | 78.07 | 78.27 | 77.01 | 77.17 | 00:00:00 | | 2014-01-03 | 3,272,500 | 77.30 | 77.77 | 76.94 | 76.95 | 00:00:00 | | 2014-01-09 | 4,180,600 | 78.07 | 78.10 | 76.80 | 77.60 | 00:00:00 | | 2014-01-10 | 3,233,500 | 77.56 | 77.99 | 76.95 | 77.67 | 00:00:00 | | 2014-01-16 | 4,536,300 | 75.82 | 76.19 | 75.13 | 75.29 | 00:00:00 | | 2014-01-17 | 6,468,700 | 75.00 | 75.46 | 74.67 | 74.90 | 00:00:00 | | 2014-01-21 | 9,387,300 | 75.05 | 75.07 | 73.26 | 73.65 | 00:00:00 | | 2014-01-22 | 6,984,700 | 73.95 | 74.20 | 73.54 | 73.60 | 00:00:00 | | 2014-01-23 | 14,968,000 | 73.48 | 73.73 | 71.68 | 73.39 | 00:00:00 | | 2014-01-24 | 16,524,500 | 74.73 | 76.16 | 74.11 | 74.98 | 00:00:00 | | 2014-01-27 | 9,103,600 | 75.23 | 75.23 | 74.02 | 74.21 | 00:00:00 | | 2014-01-28 | 5,545,800 | 74.57 | 74.80 | 73.67 | 73.89 | 00:00:00 | | 2014-01-29 | 7,979,900 | 73.50 | 73.66 | 71.46 | 71.56 | 00:00:00 | | 2014-02-03 | 10,155,500 | 71.00 | 71.51 | 68.67 | 68.97 | 00:00:00 | | 2014-02-04 | 10,220,400 | 70.00 | 71.20 | 69.37 | 70.65 | 00:00:00 | | 2014-02-05 | 5,478,000 | 70.09 | 70.74 | 69.61 | 70.49 | 00:00:00 | | 2014-02-10 | 6,472,300 | 74.31 | 75.18 | 74.31 | 74.80 | 00:00:00 | | 2014-02-11 | 8,062,000 | 74.87 | 75.19 | 73.79 | 74.50 | 00:00:00 | | 2014-02-12 | 4,978,300 | 74.49 | 75.06 | 73.70 | 73.91 | 00:00:00 | | 2014-02-13 | 4,223,900 | 73.56 | 74.69 | 73.39 | 74.69 | 00:00:00 | | 2014-02-14 | 4,120,500 | 74.35 | 75.09 | 74.01 | 75.03 | 00:00:00 | | 2014-02-21 | 5,644,100 | 73.78 | 73.86 | 72.52 | 72.56 | 00:00:00 | | 2014-02-27 | 5,644,100 | 71.62 | 72.24 | 71.43 | 72.19 | 00:00:00 | | 2014-02-28 | 11,232,400 | 71.54 | 71.93 | 70.50 | 70.96 | 00:00:00 | | 2014-03-03 | 6,124,200 | 70.01 | 70.73 | 70.00 | 70.47 | 00:00:00 | | 2014-03-04 | 6,113,100 | 71.43 | 71.96 | 71.05 | 71.66 | 00:00:00 | | 2014-03-07 | 4,193,000 | 72.99 | 73.10 | 72.21 | 73.07 | 00:00:00 | | 2014-03-17 | 5,483,100 | 74.81 | 74.99 | 73.82 | 74.18 | 00:00:00 | | 2014-03-31 | 3,849,500 | 73.90 | 74.40 | 73.17 | 73.38 | 00:00:00 | | 2014-04-02 | 4,138,000 | 74.35 | 74.37 | 73.24 | 73.67 | 00:00:00 | | 2014-04-03 | 3,571,100 | 73.86 | 74.34 | 72.82 | 73.09 | 00:00:00 | | 2014-04-10 | 6,656,900 | 72.74 | 72.74 | 70.17 | 70.22 | 00:00:00 | | 2014-04-11 | 8,183,600 | 69.79 | 70.13 | 68.68 | 68.73 | 00:00:00 | | 2014-04-15 | 7,715,500 | 69.96 | 70.10 | 67.93 | 68.89 | 00:00:00 | | 2014-04-16 | 5,638,700 | 69.65 | 70.88 | 69.16 | 70.79 | 00:00:00 | | 2014-04-17 | 4,622,900 | 70.57 | 71.39 | 70.14 | 70.15 | 00:00:00 | | 2014-04-29 | 4,913,600 | 71.18 | 71.45 | 70.27 | 70.64 | 00:00:00 | | 2014-04-30 | 3,641,200 | 70.62 | 70.76 | 70.12 | 70.62 | 00:00:00 | | 2014-05-01 | 3,959,200 | 70.75 | 71.20 | 70.32 | 71.12 | 00:00:00 | | 2014-05-02 | 4,153,200 | 71.25 | 71.53 | 70.57 | 70.60 | 00:00:00 | | 2014-05-08 | 3,765,700 | 69.60 | 70.50 | 69.34 | 69.58 | 00:00:00 | | 2014-05-09 | 3,287,300 | 69.70 | 70.31 | 69.52 | 70.29 | 00:00:00 | | 2014-05-12 | 3,613,600 | 70.64 | 71.24 | 70.40 | 71.15 | 00:00:00 | | 2014-05-20 | 4,349,900 | 70.76 | 70.90 | 69.84 | 70.23 | 00:00:00 | | 2014-05-27 | 5,034,400 | 72.64 | 73.78 | 72.54 | 73.66 | 00:00:00 | | 2014-05-28 | 4,105,000 | 73.30 | 73.57 | 72.92 | 73.27 | 00:00:00 | | 2014-05-29 | 3,224,000 | 73.52 | 73.56 | 72.65 | 73.11 | 00:00:00 | | 2014-06-02 | 2,950,100 | 73.22 | 74.06 | 73.16 | 73.85 | 00:00:00 | | 2014-06-05 | 2,593,700 | 74.36 | 75.14 | 74.20 | 74.72 | 00:00:00 | | 2014-06-06 | 3,091,800 | 75.06 | 75.54 | 74.80 | 75.33 | 00:00:00 | | 2014-06-10 | 3,304,400 | 75.25 | 75.44 | 74.32 | 74.60 | 00:00:00 | | 2014-06-11 | 3,755,400 | 74.14 | 74.87 | 73.85 | 74.80 | 00:00:00 | | 2014-06-12 | 3,547,700 | 74.69 | 74.70 | 73.73 | 73.96 | 00:00:00 | | 2014-06-13 | 3,854,400 | 73.87 | 74.90 | 73.53 | 74.69 | 00:00:00 | | 2014-06-17 | 2,889,300 | 75.03 | 75.65 | 74.99 | 75.31 | 00:00:00 | | 2014-06-18 | 2,893,300 | 75.20 | 75.68 | 74.60 | 75.56 | 00:00:00 | | 2014-06-30 | 4,805,000 | 78.10 | 78.19 | 77.08 | 77.38 | 00:00:00 | | 2014-07-03 | 3,331,300 | 78.39 | 79.40 | 78.14 | 79.06 | 00:00:00 | | 2014-07-07 | 3,721,800 | 78.78 | 79.38 | 78.61 | 78.69 | 00:00:00 | | 2014-07-17 | 4,201,100 | 78.12 | 78.46 | 77.12 | 77.24 | 00:00:00 | | 2014-07-18 | 3,310,400 | 77.70 | 78.15 | 77.25 | 77.94 | 00:00:00 | | 2014-07-21 | 2,510,500 | 77.86 | 77.93 | 77.17 | 77.61 | 00:00:00 | | 2014-07-29 | 3,968,000 | 78.49 | 79.25 | 78.41 | 78.65 | 00:00:00 | | 2014-07-30 | 4,455,500 | 79.00 | 79.18 | 78.52 | 78.90 | 00:00:00 | | 2014-08-12 | 2,361,800 | 77.87 | 78.14 | 77.52 | 77.82 | 00:00:00 | | 2014-08-13 | 3,467,600 | 78.10 | 78.10 | 77.13 | 77.24 | 00:00:00 | | 2014-08-18 | 3,415,400 | 77.19 | 77.86 | 77.18 | 77.59 | 00:00:00 | | 2014-08-21 | 2,394,700 | 77.81 | 78.17 | 77.39 | 77.47 | 00:00:00 | | 2014-08-22 | 2,269,400 | 77.24 | 77.60 | 77.05 | 77.28 | 00:00:00 | | 2014-09-24 | 4,293,100 | 74.53 | 75.43 | 74.35 | 75.32 | 00:00:00 | | 2014-09-25 | 4,005,400 | 75.18 | 75.28 | 74.09 | 74.12 | 00:00:00 | | 2014-09-29 | 3,183,200 | 74.55 | 75.52 | 74.45 | 75.27 | 00:00:00 | | 2014-10-06 | 2,604,000 | 76.02 | 76.23 | 75.10 | 75.15 | 00:00:00 | | 2014-10-07 | 3,191,700 | 74.90 | 75.05 | 74.02 | 74.05 | 00:00:00 | | 2014-10-08 | 3,356,700 | 74.24 | 75.42 | 73.63 | 75.26 | 00:00:00 | | 2014-10-09 | 4,671,400 | 75.04 | 75.82 | 74.36 | 74.48 | 00:00:00 | | 2014-10-10 | 5,247,700 | 74.26 | 75.79 | 74.10 | 74.46 | 00:00:00 | | 2014-10-23 | 3,404,200 | 75.15 | 75.51 | 74.76 | 74.84 | 00:00:00 | | 2014-10-24 | 3,679,200 | 74.90 | 75.91 | 74.35 | 75.81 | 00:00:00 | | 2014-10-27 | 2,891,700 | 76.01 | 76.38 | 75.82 | 75.97 | 00:00:00 | | 2014-10-28 | 4,046,000 | 76.34 | 77.07 | 75.88 | 77.05 | 00:00:00 | | 2014-10-29 | 4,359,700 | 77.10 | 77.67 | 76.22 | 76.54 | 00:00:00 | | 2014-10-30 | 6,653,100 | 76.18 | 77.45 | 76.11 | 77.32 | 00:00:00 | | 2014-10-31 | 17,922,600 | 75.25 | 76.74 | 74.92 | 75.56 | 00:00:00 | | 2014-11-04 | 5,210,000 | 75.61 | 76.94 | 75.50 | 76.71 | 00:00:00 | | 2014-11-05 | 3,701,700 | 77.01 | 77.39 | 76.59 | 76.66 | 00:00:00 | | 2014-11-13 | 3,421,100 | 78.19 | 78.48 | 77.41 | 77.89 | 00:00:00 | | 2014-11-14 | 3,019,000 | 78.08 | 78.30 | 77.73 | 78.12 | 00:00:00 | | 2014-11-24 | 4,712,800 | 79.90 | 80.82 | 79.71 | 80.52 | 00:00:00 | | 2014-11-25 | 4,055,100 | 80.56 | 80.92 | 80.05 | 80.21 | 00:00:00 | | 2014-11-26 | 3,098,400 | 80.12 | 80.31 | 79.40 | 79.70 | 00:00:00 | | 2014-12-02 | 3,819,200 | 80.69 | 80.85 | 80.09 | 80.37 | 00:00:00 | | 2014-12-03 | 5,535,800 | 80.42 | 80.75 | 80.07 | 80.47 | 00:00:00 | | 2014-12-26 | 2,210,500 | 81.43 | 82.40 | 81.38 | 81.83 | 00:00:00 | | 2015-01-12 | 4,925,800 | 80.29 | 80.83 | 79.82 | 80.23 | 00:00:00 | | 2015-01-13 | 5,520,400 | 81.48 | 82.14 | 80.13 | 80.87 | 00:00:00 | | 2015-01-14 | 4,645,400 | 80.05 | 80.78 | 79.61 | 80.42 | 00:00:00 | | 2015-01-15 | 4,058,000 | 80.60 | 80.90 | 79.19 | 79.58 | 00:00:00 | | 2015-01-16 | 4,495,700 | 79.26 | 80.78 | 79.00 | 80.61 | 00:00:00 | | 2015-01-21 | 5,422,100 | 81.05 | 81.63 | 80.53 | 81.29 | 00:00:00 | | 2015-01-22 | 11,313,200 | 81.36 | 82.84 | 80.89 | 82.74 | 00:00:00 | | 2015-01-23 | 18,992,400 | 86.50 | 88.70 | 86.44 | 88.22 | 00:00:00 | | 2015-01-29 | 6,237,900 | 88.01 | 89.30 | 87.57 | 89.05 | 00:00:00 | | 2015-01-30 | 5,014,600 | 88.58 | 88.94 | 87.39 | 87.53 | 00:00:00 | | 2015-02-03 | 4,626,200 | 87.98 | 88.49 | 86.93 | 88.49 | 00:00:00 | | 2015-02-04 | 5,743,700 | 88.00 | 89.43 | 87.99 | 88.70 | 00:00:00 | | 2015-02-05 | 3,799,300 | 88.71 | 89.77 | 88.71 | 89.64 | 00:00:00 | | 2015-02-06 | 3,881,100 | 89.50 | 89.68 | 88.68 | 89.00 | 00:00:00 | | 2015-02-09 | 3,452,300 | 88.51 | 89.21 | 88.14 | 88.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
