|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 5,737,600 | 45.25 | 45.63 | 43.94 | 44.06 | 00:00:00 | | 2000-12-14 | 7,126,800 | 44.25 | 44.63 | 43.44 | 43.56 | 00:00:00 | | 2000-12-15 | 16,246,400 | 43.38 | 43.50 | 41.38 | 41.88 | 00:00:00 | | 2000-12-18 | 8,325,200 | 42.19 | 44.06 | 41.63 | 43.56 | 00:00:00 | | 2000-12-19 | 9,784,400 | 43.69 | 45.94 | 43.63 | 45.13 | 00:00:00 | | 2000-12-20 | 10,822,400 | 44.81 | 44.88 | 43.56 | 44.00 | 00:00:00 | | 2000-12-21 | 8,255,200 | 44.00 | 46.00 | 43.63 | 44.94 | 00:00:00 | | 2000-12-22 | 7,172,000 | 45.38 | 45.88 | 44.25 | 45.25 | 00:00:00 | | 2000-12-26 | 4,213,600 | 45.31 | 45.50 | 44.25 | 45.00 | 00:00:00 | | 2000-12-27 | 9,980,000 | 44.56 | 45.13 | 44.06 | 44.25 | 00:00:00 | | 2000-12-28 | 7,661,200 | 44.06 | 44.63 | 43.56 | 44.38 | 00:00:00 | | 2000-12-29 | 5,636,400 | 44.50 | 45.19 | 43.94 | 44.25 | 00:00:00 | | 2001-01-02 | 8,230,000 | 43.92 | 44.19 | 41.31 | 42.06 | 00:00:00 | | 2001-01-03 | 12,011,200 | 42.00 | 44.25 | 40.69 | 43.25 | 00:00:00 | | 2001-01-04 | 12,086,400 | 42.81 | 42.88 | 40.38 | 41.13 | 00:00:00 | | 2001-01-05 | 14,037,600 | 42.44 | 43.19 | 41.69 | 41.75 | 00:00:00 | | 2001-01-08 | 7,720,800 | 41.25 | 42.94 | 41.25 | 42.44 | 00:00:00 | | 2001-01-09 | 4,434,800 | 42.56 | 43.25 | 41.69 | 41.75 | 00:00:00 | | 2001-01-10 | 10,265,200 | 41.25 | 44.31 | 41.00 | 44.00 | 00:00:00 | | 2001-01-11 | 6,029,200 | 43.50 | 44.63 | 43.50 | 44.31 | 00:00:00 | | 2001-01-12 | 8,326,400 | 43.69 | 44.75 | 43.56 | 44.75 | 00:00:00 | | 2001-01-16 | 5,715,600 | 44.25 | 45.63 | 44.25 | 44.81 | 00:00:00 | | 2001-01-17 | 5,899,200 | 44.94 | 45.63 | 44.38 | 44.81 | 00:00:00 | | 2001-01-18 | 6,211,200 | 45.31 | 45.81 | 44.88 | 45.44 | 00:00:00 | | 2001-01-19 | 7,915,200 | 45.06 | 46.75 | 44.88 | 46.31 | 00:00:00 | | 2001-01-22 | 5,612,400 | 46.50 | 46.63 | 44.75 | 45.25 | 00:00:00 | | 2001-01-23 | 4,924,400 | 45.06 | 46.56 | 45.00 | 46.38 | 00:00:00 | | 2001-01-24 | 12,416,800 | 46.50 | 46.63 | 42.75 | 43.38 | 00:00:00 | | 2001-01-25 | 9,895,600 | 43.56 | 43.94 | 41.81 | 42.81 | 00:00:00 | | 2001-01-26 | 11,322,000 | 44.56 | 45.81 | 44.50 | 45.63 | 00:00:00 | | 2001-01-29 | 23,510,000 | 45.69 | 49.38 | 45.50 | 49.25 | 00:00:00 | | 2001-01-30 | 9,260,800 | 48.69 | 48.88 | 47.25 | 48.75 | 00:00:00 | | 2001-01-31 | 15,965,600 | 48.69 | 50.06 | 48.69 | 49.94 | 00:00:00 | | 2001-02-01 | 10,325,200 | 49.38 | 49.69 | 48.25 | 49.06 | 00:00:00 | | 2001-02-02 | 11,813,200 | 48.38 | 48.88 | 47.63 | 47.88 | 00:00:00 | | 2001-02-05 | 8,310,800 | 47.81 | 48.50 | 46.31 | 47.94 | 00:00:00 | | 2001-02-06 | 13,702,000 | 48.00 | 50.00 | 47.81 | 49.88 | 00:00:00 | | 2001-02-07 | 7,088,800 | 49.13 | 50.06 | 49.06 | 49.88 | 00:00:00 | | 2001-02-08 | 13,766,800 | 49.88 | 51.31 | 48.19 | 48.63 | 00:00:00 | | 2001-02-09 | 5,760,000 | 48.13 | 49.19 | 47.81 | 48.31 | 00:00:00 | | 2001-02-12 | 6,804,400 | 48.31 | 50.13 | 48.31 | 50.00 | 00:00:00 | | 2001-02-13 | 8,605,600 | 49.56 | 50.81 | 48.63 | 48.63 | 00:00:00 | | 2001-02-14 | 9,108,800 | 48.75 | 49.31 | 47.50 | 47.88 | 00:00:00 | | 2001-02-15 | 5,857,600 | 48.13 | 49.44 | 48.00 | 49.25 | 00:00:00 | | 2001-02-16 | 4,296,800 | 48.50 | 49.75 | 48.25 | 48.94 | 00:00:00 | | 2001-02-20 | 7,339,200 | 49.25 | 50.25 | 48.25 | 48.31 | 00:00:00 | | 2001-02-21 | 9,532,400 | 47.94 | 49.31 | 46.88 | 47.88 | 00:00:00 | | 2001-02-22 | 6,440,000 | 48.38 | 48.63 | 46.75 | 47.38 | 00:00:00 | | 2001-02-23 | 9,052,000 | 47.38 | 48.00 | 46.25 | 47.69 | 00:00:00 | | 2001-02-26 | 7,110,000 | 47.69 | 48.50 | 47.63 | 47.81 | 00:00:00 | | 2001-02-27 | 8,163,600 | 47.75 | 48.81 | 47.50 | 48.25 | 00:00:00 | | 2001-02-28 | 10,235,200 | 48.38 | 48.50 | 47.38 | 47.63 | 00:00:00 | | 2001-03-01 | 9,536,400 | 47.50 | 48.00 | 46.31 | 47.56 | 00:00:00 | | 2001-03-02 | 22,872,000 | 48.00 | 49.06 | 47.50 | 47.50 | 00:00:00 | | 2001-03-05 | 6,681,200 | 47.50 | 47.56 | 46.06 | 46.69 | 00:00:00 | | 2001-03-06 | 7,599,200 | 46.81 | 47.25 | 46.25 | 46.75 | 00:00:00 | | 2001-03-07 | 8,048,800 | 46.81 | 47.06 | 45.89 | 46.19 | 00:00:00 | | 2001-03-08 | 9,327,600 | 46.38 | 47.63 | 46.13 | 47.56 | 00:00:00 | | 2001-03-09 | 5,452,000 | 47.56 | 47.75 | 46.81 | 47.13 | 00:00:00 | | 2001-03-12 | 9,136,800 | 46.88 | 46.94 | 44.75 | 44.94 | 00:00:00 | | 2001-03-13 | 13,229,200 | 45.25 | 45.25 | 42.50 | 44.75 | 00:00:00 | | 2001-03-14 | 8,810,800 | 43.75 | 44.44 | 42.63 | 43.25 | 00:00:00 | | 2001-03-15 | 6,335,200 | 43.88 | 44.38 | 43.13 | 43.69 | 00:00:00 | | 2001-03-16 | 10,379,200 | 42.61 | 44.00 | 42.44 | 43.81 | 00:00:00 | | 2001-03-19 | 7,161,200 | 43.81 | 44.56 | 43.56 | 44.31 | 00:00:00 | | 2001-03-20 | 9,308,800 | 44.44 | 45.25 | 43.25 | 43.25 | 00:00:00 | | 2001-03-21 | 12,766,400 | 43.31 | 43.38 | 40.88 | 40.94 | 00:00:00 | | 2001-03-22 | 18,604,400 | 41.75 | 41.81 | 38.56 | 40.06 | 00:00:00 | | 2001-03-23 | 11,895,200 | 40.75 | 41.25 | 39.44 | 40.88 | 00:00:00 | | 2001-03-26 | 11,600,800 | 41.38 | 42.50 | 41.19 | 41.63 | 00:00:00 | | 2001-03-27 | 12,337,600 | 42.13 | 42.25 | 40.25 | 40.69 | 00:00:00 | | 2001-03-28 | 9,723,200 | 40.56 | 41.56 | 40.19 | 41.19 | 00:00:00 | | 2001-03-29 | 13,430,800 | 41.13 | 43.25 | 40.50 | 41.94 | 00:00:00 | | 2001-03-30 | 11,413,600 | 42.06 | 43.56 | 41.94 | 42.44 | 00:00:00 | | 2001-04-02 | 8,114,400 | 42.56 | 43.56 | 42.50 | 43.00 | 00:00:00 | | 2001-04-03 | 9,836,800 | 42.75 | 43.19 | 41.63 | 41.75 | 00:00:00 | | 2001-04-04 | 13,303,200 | 41.25 | 41.63 | 40.50 | 40.94 | 00:00:00 | | 2001-04-05 | 12,366,400 | 41.56 | 42.13 | 40.06 | 40.94 | 00:00:00 | | 2001-04-06 | 34,512,400 | 40.19 | 40.19 | 36.31 | 37.25 | 00:00:00 | | 2001-04-09 | 19,867,200 | 37.50 | 38.76 | 37.40 | 38.63 | 00:00:00 | | 2001-04-10 | 12,914,800 | 39.00 | 40.37 | 38.90 | 40.00 | 00:00:00 | | 2001-04-11 | 12,362,400 | 40.41 | 41.55 | 40.00 | 40.25 | 00:00:00 | | 2001-04-12 | 20,161,600 | 39.05 | 39.48 | 37.42 | 37.98 | 00:00:00 | | 2001-04-16 | 8,689,600 | 38.04 | 39.75 | 38.03 | 38.57 | 00:00:00 | | 2001-04-17 | 5,703,200 | 38.54 | 39.50 | 38.25 | 38.98 | 00:00:00 | | 2001-04-18 | 12,549,200 | 39.41 | 42.04 | 39.05 | 41.51 | 00:00:00 | | 2001-04-19 | 8,869,600 | 41.47 | 41.93 | 40.40 | 41.28 | 00:00:00 | | 2001-04-20 | 7,855,600 | 40.59 | 41.00 | 39.67 | 40.23 | 00:00:00 | | 2001-04-23 | 8,052,800 | 40.29 | 40.98 | 38.92 | 39.00 | 00:00:00 | | 2001-04-24 | 13,335,200 | 39.35 | 39.35 | 37.65 | 37.71 | 00:00:00 | | 2001-04-25 | 10,724,800 | 38.10 | 40.06 | 37.65 | 39.73 | 00:00:00 | | 2001-04-26 | 8,820,800 | 40.29 | 40.80 | 39.50 | 39.68 | 00:00:00 | | 2001-04-27 | 55,886,800 | 37.00 | 37.56 | 36.70 | 37.16 | 00:00:00 | | 2001-04-30 | 14,154,000 | 18.99 | 19.75 | 18.50 | 19.35 | 00:00:00 | | 2001-05-01 | 12,456,800 | 19.35 | 20.14 | 19.20 | 20.02 | 00:00:00 | | 2001-05-02 | 9,135,200 | 20.12 | 20.16 | 19.23 | 19.71 | 00:00:00 | | 2001-05-03 | 8,419,800 | 19.56 | 19.58 | 18.90 | 18.95 | 00:00:00 | | 2001-05-04 | 13,445,200 | 18.10 | 19.00 | 18.00 | 18.99 | 00:00:00 | | 2001-05-07 | 6,747,600 | 18.99 | 19.27 | 18.65 | 18.87 | 00:00:00 | | 2001-05-08 | 13,795,400 | 19.26 | 19.26 | 18.16 | 18.59 | 00:00:00 | | 2001-05-09 | 6,540,400 | 18.58 | 19.03 | 18.40 | 18.70 | 00:00:00 | | 2001-05-10 | 5,588,200 | 18.75 | 18.95 | 18.51 | 18.61 | 00:00:00 | | 2001-05-11 | 6,735,800 | 18.76 | 19.09 | 18.57 | 18.91 | 00:00:00 | | 2001-05-14 | 10,019,800 | 18.90 | 19.52 | 18.60 | 19.32 | 00:00:00 | | 2001-05-15 | 9,128,200 | 19.12 | 20.00 | 19.10 | 19.54 | 00:00:00 | | 2001-05-16 | 8,880,600 | 19.44 | 20.12 | 19.10 | 20.02 | 00:00:00 | | 2001-05-17 | 11,259,400 | 20.00 | 20.99 | 20.00 | 20.73 | 00:00:00 | | 2001-05-18 | 6,026,800 | 20.73 | 20.86 | 20.17 | 20.70 | 00:00:00 | | 2001-05-21 | 7,495,400 | 20.66 | 21.13 | 20.32 | 21.10 | 00:00:00 | | 2001-05-22 | 8,378,600 | 21.16 | 21.53 | 20.93 | 21.20 | 00:00:00 | | 2001-05-23 | 9,847,600 | 21.10 | 21.18 | 19.97 | 20.09 | 00:00:00 | | 2001-05-24 | 7,282,400 | 20.04 | 20.38 | 19.65 | 20.38 | 00:00:00 | | 2001-05-25 | 3,271,600 | 20.41 | 20.60 | 19.83 | 20.39 | 00:00:00 | | 2001-05-29 | 3,988,800 | 20.40 | 20.75 | 19.75 | 19.87 | 00:00:00 | | 2001-05-30 | 9,134,000 | 19.73 | 20.35 | 19.65 | 20.09 | 00:00:00 | | 2001-05-31 | 10,888,600 | 20.10 | 20.10 | 19.00 | 19.52 | 00:00:00 | | 2001-06-01 | 8,813,200 | 20.00 | 20.10 | 18.95 | 19.59 | 00:00:00 | | 2001-06-04 | 4,596,200 | 19.62 | 19.70 | 19.05 | 19.19 | 00:00:00 | | 2001-06-05 | 6,364,400 | 19.22 | 19.90 | 19.17 | 19.70 | 00:00:00 | | 2001-06-06 | 5,839,400 | 19.65 | 19.68 | 18.99 | 19.22 | 00:00:00 | | 2001-06-07 | 4,390,400 | 19.25 | 19.80 | 19.00 | 19.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
