|
 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 | | 2015-02-09 | 3,452,300 | 88.51 | 89.21 | 88.14 | 88.82 | 00:00:00 | | 2015-02-12 | 3,598,800 | 91.09 | 91.94 | 90.09 | 91.83 | 00:00:00 | | 2015-02-13 | 3,047,200 | 91.99 | 91.99 | 90.91 | 91.58 | 00:00:00 | | 2015-02-18 | 3,271,000 | 92.39 | 93.33 | 92.00 | 93.00 | 00:00:00 | | 2015-02-19 | 3,053,400 | 93.15 | 93.78 | 93.01 | 93.17 | 00:00:00 | | 2015-02-20 | 3,230,700 | 93.46 | 93.67 | 92.97 | 93.51 | 00:00:00 | | 2015-02-23 | 2,924,700 | 93.85 | 93.93 | 93.08 | 93.58 | 00:00:00 | | 2015-02-26 | 3,408,200 | 94.30 | 94.82 | 94.08 | 94.55 | 00:00:00 | | 2015-02-27 | 4,307,100 | 94.79 | 94.80 | 93.27 | 93.49 | 00:00:00 | | 2015-03-03 | 3,789,200 | 94.10 | 94.21 | 93.20 | 94.00 | 00:00:00 | | 2015-03-04 | 3,882,600 | 93.81 | 94.19 | 92.01 | 93.06 | 00:00:00 | | 2015-03-05 | 2,924,200 | 93.28 | 93.96 | 93.06 | 93.63 | 00:00:00 | | 2015-03-06 | 3,359,900 | 93.30 | 93.70 | 91.88 | 92.22 | 00:00:00 | | 2015-03-09 | 2,983,200 | 92.39 | 93.13 | 92.09 | 93.04 | 00:00:00 | | 2015-03-16 | 3,346,500 | 94.00 | 94.62 | 93.74 | 94.05 | 00:00:00 | | 2015-03-17 | 2,753,200 | 93.76 | 94.48 | 93.60 | 94.39 | 00:00:00 | | 2015-03-18 | 7,634,300 | 94.00 | 96.57 | 93.35 | 95.84 | 00:00:00 | | 2015-03-19 | 10,984,400 | 96.76 | 99.20 | 96.38 | 97.76 | 00:00:00 | | 2015-03-20 | 8,556,100 | 98.49 | 98.90 | 97.01 | 97.46 | 00:00:00 | | 2015-03-23 | 3,986,600 | 97.88 | 97.90 | 96.71 | 97.37 | 00:00:00 | | 2015-03-26 | 5,168,300 | 95.35 | 95.75 | 93.66 | 95.08 | 00:00:00 | | 2015-03-27 | 3,994,300 | 95.00 | 95.95 | 94.75 | 95.07 | 00:00:00 | | 2015-04-02 | 4,430,300 | 93.42 | 94.64 | 93.22 | 94.39 | 00:00:00 | | 2015-04-06 | 3,028,200 | 93.85 | 94.80 | 93.45 | 94.52 | 00:00:00 | | 2015-04-07 | 2,673,600 | 94.41 | 94.96 | 93.96 | 94.07 | 00:00:00 | | 2015-04-08 | 3,403,000 | 93.84 | 95.28 | 93.84 | 95.23 | 00:00:00 | | 2015-04-09 | 7,109,600 | 47.65 | 47.99 | 47.25 | 47.96 | 00:00:00 | | 2015-04-10 | 6,639,400 | 48.60 | 48.60 | 47.88 | 48.17 | 00:00:00 | | 2015-04-13 | 8,092,900 | 48.56 | 48.89 | 48.38 | 48.50 | 00:00:00 | | 2015-04-15 | 5,144,100 | 48.81 | 48.81 | 48.13 | 48.14 | 00:00:00 | | 2015-04-16 | 5,292,800 | 48.23 | 48.48 | 48.16 | 48.25 | 00:00:00 | | 2015-04-21 | 6,164,400 | 48.35 | 48.48 | 48.02 | 48.37 | 00:00:00 | | 2015-04-22 | 7,233,500 | 48.50 | 48.60 | 47.98 | 48.34 | 00:00:00 | | 2015-04-23 | 15,070,800 | 48.55 | 49.70 | 48.28 | 49.43 | 00:00:00 | | 2015-04-24 | 22,253,000 | 51.32 | 52.09 | 50.62 | 51.84 | 00:00:00 | | 2015-04-27 | 11,187,000 | 51.81 | 51.94 | 50.76 | 50.87 | 00:00:00 | | 2015-05-01 | 5,895,700 | 49.95 | 50.42 | 49.68 | 50.29 | 00:00:00 | | 2015-05-04 | 7,351,200 | 50.30 | 50.93 | 50.27 | 50.45 | 00:00:00 | | 2015-05-05 | 10,691,200 | 49.94 | 50.05 | 49.36 | 49.41 | 00:00:00 | | 2015-05-06 | 7,982,700 | 49.68 | 49.70 | 48.57 | 48.93 | 00:00:00 | | 2015-05-19 | 6,961,300 | 51.48 | 51.72 | 50.96 | 51.42 | 00:00:00 | | 2015-05-20 | 5,624,000 | 51.31 | 51.44 | 50.43 | 51.03 | 00:00:00 | | 2015-05-26 | 7,351,600 | 51.38 | 51.78 | 50.66 | 50.84 | 00:00:00 | | 2015-06-01 | 7,062,400 | 51.96 | 52.46 | 51.67 | 52.22 | 00:00:00 | | 2015-06-02 | 7,859,200 | 51.98 | 52.30 | 51.66 | 51.73 | 00:00:00 | | 2015-06-03 | 5,511,100 | 52.00 | 52.27 | 51.67 | 52.12 | 00:00:00 | | 2015-06-09 | 4,985,800 | 51.35 | 51.70 | 51.10 | 51.54 | 00:00:00 | | 2015-06-10 | 7,963,900 | 51.80 | 52.86 | 51.66 | 52.69 | 00:00:00 | | 2015-06-11 | 6,002,200 | 52.81 | 53.00 | 52.44 | 52.49 | 00:00:00 | | 2015-06-22 | 7,091,600 | 54.33 | 54.43 | 53.88 | 53.90 | 00:00:00 | | 2015-07-02 | 5,675,100 | 54.03 | 54.70 | 53.95 | 54.24 | 00:00:00 | | 2015-07-07 | 9,458,200 | 54.29 | 54.54 | 53.36 | 54.38 | 00:00:00 | | 2015-07-08 | 8,115,400 | 53.86 | 54.02 | 53.31 | 53.39 | 00:00:00 | | 2015-07-14 | 6,995,100 | 55.96 | 56.06 | 55.52 | 55.75 | 00:00:00 | | 2015-07-15 | 8,190,700 | 55.92 | 55.95 | 55.29 | 55.34 | 00:00:00 | | 2015-07-16 | 7,295,100 | 56.06 | 56.16 | 55.66 | 55.74 | 00:00:00 | | 2015-07-17 | 8,677,500 | 55.90 | 55.90 | 55.37 | 55.69 | 00:00:00 | | 2015-07-20 | 7,970,800 | 55.73 | 56.74 | 55.70 | 56.21 | 00:00:00 | | 2015-07-21 | 6,665,100 | 56.38 | 56.47 | 55.78 | 56.20 | 00:00:00 | | 2015-07-22 | 6,802,700 | 56.43 | 56.87 | 56.25 | 56.69 | 00:00:00 | | 2015-07-24 | 14,506,600 | 59.12 | 59.31 | 57.15 | 57.29 | 00:00:00 | | 2015-07-27 | 8,969,800 | 57.21 | 57.47 | 56.85 | 56.98 | 00:00:00 | | 2015-07-28 | 8,665,800 | 57.39 | 57.40 | 56.56 | 57.14 | 00:00:00 | | 2015-07-29 | 8,439,300 | 57.38 | 57.80 | 57.14 | 57.51 | 00:00:00 | | 2015-08-03 | 7,346,500 | 58.62 | 58.96 | 58.04 | 58.19 | 00:00:00 | | 2015-08-04 | 9,113,100 | 58.25 | 58.72 | 58.03 | 58.70 | 00:00:00 | | 2015-08-05 | 7,335,600 | 59.15 | 59.32 | 58.83 | 59.01 | 00:00:00 | | 2015-08-06 | 11,064,500 | 59.13 | 59.20 | 57.09 | 57.23 | 00:00:00 | | 2015-08-07 | 7,749,000 | 57.33 | 57.36 | 56.51 | 57.20 | 00:00:00 | | 2015-08-10 | 11,994,700 | 57.29 | 57.63 | 55.75 | 56.27 | 00:00:00 | | 2015-08-13 | 6,725,600 | 56.52 | 57.25 | 56.51 | 56.85 | 00:00:00 | | 2015-08-20 | 7,411,700 | 57.00 | 57.15 | 55.77 | 55.81 | 00:00:00 | | 2015-08-21 | 20,102,200 | 54.72 | 54.86 | 52.60 | 52.84 | 00:00:00 | | 2015-08-24 | 27,094,800 | 48.05 | 52.67 | 42.05 | 50.34 | 00:00:00 | | 2015-09-08 | 7,988,700 | 55.31 | 55.45 | 54.53 | 55.21 | 00:00:00 | | 2015-09-09 | 8,347,400 | 55.90 | 56.00 | 54.57 | 54.69 | 00:00:00 | | 2015-09-10 | 8,881,800 | 54.34 | 55.69 | 54.33 | 55.37 | 00:00:00 | | 2015-09-14 | 5,463,900 | 56.54 | 56.91 | 56.05 | 56.29 | 00:00:00 | | 2015-09-17 | 7,408,000 | 57.32 | 58.10 | 57.04 | 57.28 | 00:00:00 | | 2015-09-18 | 16,167,600 | 56.49 | 57.63 | 56.28 | 56.84 | 00:00:00 | | 2015-09-21 | 6,209,200 | 57.20 | 57.84 | 56.96 | 57.54 | 00:00:00 | | 2015-10-01 | 8,489,300 | 56.99 | 57.50 | 55.89 | 57.48 | 00:00:00 | | 2015-10-02 | 9,020,200 | 56.99 | 58.09 | 56.54 | 58.08 | 00:00:00 | | 2015-10-13 | 6,187,400 | 60.34 | 60.75 | 60.02 | 60.16 | 00:00:00 | | 2015-10-16 | 12,845,300 | 59.96 | 60.29 | 59.46 | 59.93 | 00:00:00 | | 2015-10-19 | 8,114,600 | 60.13 | 61.29 | 59.87 | 60.97 | 00:00:00 | | 2015-10-22 | 9,165,200 | 60.96 | 61.71 | 60.17 | 61.49 | 00:00:00 | | 2015-10-23 | 8,180,900 | 62.11 | 62.80 | 61.62 | 62.61 | 00:00:00 | | 2015-10-26 | 9,680,100 | 62.98 | 63.84 | 62.97 | 63.43 | 00:00:00 | | 2015-10-27 | 8,927,200 | 63.37 | 63.41 | 62.19 | 62.71 | 00:00:00 | | 2015-10-28 | 9,571,400 | 63.11 | 63.52 | 62.42 | 63.51 | 00:00:00 | | 2015-11-02 | 8,492,300 | 63.01 | 63.10 | 62.12 | 62.24 | 00:00:00 | | 2015-11-03 | 8,841,900 | 62.00 | 62.98 | 61.65 | 62.80 | 00:00:00 | | 2015-11-04 | 9,067,300 | 63.04 | 63.04 | 61.34 | 61.96 | 00:00:00 | | 2015-11-05 | 6,131,500 | 62.17 | 62.46 | 62.01 | 62.28 | 00:00:00 | | 2015-11-06 | 6,598,200 | 62.05 | 62.24 | 61.61 | 61.97 | 00:00:00 | | 2015-11-09 | 6,817,800 | 61.75 | 61.97 | 60.86 | 61.34 | 00:00:00 | | 2015-11-10 | 6,689,000 | 61.54 | 62.32 | 61.21 | 62.18 | 00:00:00 | | 2015-11-11 | 4,422,200 | 62.55 | 62.57 | 61.81 | 61.87 | 00:00:00 | | 2015-11-12 | 6,744,800 | 61.34 | 61.65 | 60.75 | 61.07 | 00:00:00 | | 2015-11-13 | 8,757,700 | 60.89 | 61.35 | 59.61 | 59.74 | 00:00:00 | | 2015-11-16 | 7,991,300 | 59.50 | 60.69 | 59.50 | 60.68 | 00:00:00 | | 2015-11-17 | 6,588,600 | 60.95 | 61.56 | 60.44 | 60.55 | 00:00:00 | | 2015-11-18 | 7,137,700 | 60.66 | 61.87 | 60.33 | 61.80 | 00:00:00 | | 2015-11-19 | 5,140,900 | 61.80 | 61.93 | 61.39 | 61.46 | 00:00:00 | | 2015-11-20 | 8,297,600 | 61.96 | 62.15 | 61.58 | 61.99 | 00:00:00 | | 2015-11-23 | 8,483,700 | 62.14 | 63.19 | 62.10 | 62.64 | 00:00:00 | | 2015-11-30 | 9,097,200 | 62.10 | 62.29 | 61.20 | 61.39 | 00:00:00 | | 2015-12-07 | 5,893,900 | 61.75 | 61.95 | 61.44 | 61.89 | 00:00:00 | | 2015-12-08 | 6,653,900 | 61.69 | 62.43 | 61.52 | 62.16 | 00:00:00 | | 2015-12-09 | 8,532,300 | 61.71 | 62.54 | 60.82 | 61.18 | 00:00:00 | | 2015-12-24 | 2,204,300 | 60.37 | 60.51 | 60.17 | 60.32 | 00:00:00 | | 2015-12-28 | 4,426,400 | 60.02 | 60.33 | 59.58 | 60.19 | 00:00:00 | | 2015-12-31 | 4,912,600 | 60.65 | 60.81 | 60.02 | 60.03 | 00:00:00 | | 2016-01-07 | 11,049,400 | 56.88 | 57.91 | 56.16 | 56.69 | 00:00:00 | | 2016-01-08 | 10,391,100 | 57.41 | 57.73 | 56.53 | 56.63 | 00:00:00 | | 2016-01-12 | 12,250,300 | 58.39 | 59.53 | 58.18 | 59.46 | 00:00:00 | | 2016-01-13 | 11,134,300 | 59.80 | 60.00 | 57.80 | 57.87 | 00:00:00 | | 2016-01-14 | 11,354,100 | 57.51 | 59.43 | 56.92 | 58.98 | 00:00:00 | | 2016-01-15 | 15,160,700 | 57.07 | 58.39 | 56.75 | 58.00 | 00:00:00 | | 2016-01-19 | 12,249,900 | 58.67 | 59.39 | 58.12 | 58.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
