|
 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 | | 2016-01-19 | 12,249,900 | 58.67 | 59.39 | 58.12 | 58.55 | 00:00:00 | | 2016-01-22 | 32,779,300 | 57.55 | 59.40 | 57.41 | 59.17 | 00:00:00 | | 2016-01-25 | 13,507,000 | 59.36 | 59.38 | 57.61 | 57.71 | 00:00:00 | | 2016-01-26 | 8,878,300 | 57.92 | 58.87 | 57.80 | 58.61 | 00:00:00 | | 2016-01-27 | 12,369,900 | 58.87 | 58.96 | 57.26 | 57.63 | 00:00:00 | | 2016-02-09 | 11,535,000 | 53.19 | 55.29 | 53.17 | 54.42 | 00:00:00 | | 2016-02-10 | 11,643,900 | 55.28 | 56.35 | 55.01 | 55.14 | 00:00:00 | | 2016-02-11 | 12,045,200 | 53.89 | 55.39 | 53.55 | 54.92 | 00:00:00 | | 2016-02-12 | 8,628,300 | 55.56 | 56.04 | 55.04 | 55.86 | 00:00:00 | | 2016-02-16 | 11,495,800 | 56.79 | 56.85 | 55.98 | 56.41 | 00:00:00 | | 2016-02-17 | 11,870,500 | 56.70 | 57.66 | 56.16 | 57.63 | 00:00:00 | | 2016-02-18 | 8,409,800 | 57.57 | 57.57 | 56.67 | 56.96 | 00:00:00 | | 2016-02-19 | 9,018,500 | 56.92 | 57.86 | 56.52 | 57.67 | 00:00:00 | | 2016-02-25 | 6,230,300 | 58.46 | 58.75 | 58.00 | 58.75 | 00:00:00 | | 2016-02-26 | 7,468,200 | 59.00 | 59.21 | 57.92 | 58.34 | 00:00:00 | | 2016-03-02 | 8,852,200 | 59.83 | 60.00 | 58.83 | 59.56 | 00:00:00 | | 2016-03-03 | 8,261,900 | 59.12 | 59.20 | 58.20 | 59.04 | 00:00:00 | | 2016-03-04 | 8,328,500 | 59.14 | 59.19 | 58.23 | 58.70 | 00:00:00 | | 2016-03-07 | 9,199,100 | 58.44 | 58.67 | 57.31 | 58.00 | 00:00:00 | | 2016-03-08 | 8,063,600 | 57.58 | 58.23 | 57.26 | 57.60 | 00:00:00 | | 2016-03-09 | 9,732,300 | 57.78 | 57.97 | 56.79 | 57.07 | 00:00:00 | | 2016-03-10 | 7,014,500 | 57.51 | 57.86 | 56.92 | 57.52 | 00:00:00 | | 2016-03-11 | 15,494,200 | 58.10 | 58.10 | 56.57 | 57.59 | 00:00:00 | | 2016-03-14 | 9,043,100 | 57.58 | 58.78 | 57.50 | 58.65 | 00:00:00 | | 2016-03-15 | 7,424,000 | 58.32 | 59.16 | 58.17 | 59.08 | 00:00:00 | | 2016-03-16 | 8,032,500 | 58.65 | 59.82 | 58.65 | 59.67 | 00:00:00 | | 2016-03-21 | 6,480,100 | 59.56 | 59.86 | 59.02 | 59.10 | 00:00:00 | | 2016-03-24 | 5,930,100 | 58.70 | 58.79 | 58.28 | 58.36 | 00:00:00 | | 2016-04-04 | 5,798,900 | 61.10 | 61.18 | 60.08 | 60.25 | 00:00:00 | | 2016-04-05 | 4,993,000 | 59.88 | 60.23 | 59.44 | 60.04 | 00:00:00 | | 2016-04-06 | 5,654,000 | 60.02 | 60.91 | 59.91 | 60.83 | 00:00:00 | | 2016-04-07 | 8,139,200 | 60.59 | 61.54 | 60.54 | 61.17 | 00:00:00 | | 2016-04-08 | 5,053,500 | 61.50 | 61.64 | 60.70 | 61.04 | 00:00:00 | | 2016-04-18 | 7,223,000 | 60.69 | 61.07 | 60.36 | 60.89 | 00:00:00 | | 2016-04-19 | 7,279,900 | 61.16 | 61.25 | 60.48 | 60.90 | 00:00:00 | | 2016-04-20 | 5,541,800 | 61.04 | 61.43 | 60.85 | 60.90 | 00:00:00 | | 2016-04-26 | 8,822,500 | 58.05 | 58.67 | 57.56 | 57.72 | 00:00:00 | | 2016-04-27 | 12,354,900 | 57.51 | 57.65 | 56.62 | 56.90 | 00:00:00 | | 2016-05-02 | 8,582,300 | 56.29 | 57.37 | 56.11 | 57.36 | 00:00:00 | | 2016-05-05 | 6,188,100 | 56.37 | 56.77 | 56.01 | 56.25 | 00:00:00 | | 2016-05-06 | 6,375,900 | 55.96 | 56.32 | 55.38 | 56.31 | 00:00:00 | | 2016-05-10 | 7,918,500 | 56.85 | 57.60 | 56.71 | 57.49 | 00:00:00 | | 2016-05-11 | 8,087,100 | 57.13 | 57.39 | 56.09 | 56.23 | 00:00:00 | | 2016-05-12 | 6,778,700 | 56.57 | 56.79 | 55.82 | 56.30 | 00:00:00 | | 2016-05-13 | 5,426,300 | 56.43 | 56.60 | 55.73 | 55.82 | 00:00:00 | | 2016-05-23 | 7,322,200 | 54.62 | 54.82 | 54.29 | 54.60 | 00:00:00 | | 2016-05-24 | 7,745,600 | 54.74 | 55.62 | 54.68 | 55.44 | 00:00:00 | | 2016-05-31 | 11,960,900 | 55.50 | 55.50 | 54.70 | 54.89 | 00:00:00 | | 2016-06-01 | 8,731,300 | 54.76 | 55.49 | 54.72 | 54.82 | 00:00:00 | | 2016-06-02 | 8,305,000 | 54.90 | 55.00 | 54.46 | 54.62 | 00:00:00 | | 2016-06-03 | 6,643,400 | 54.71 | 55.08 | 54.40 | 54.61 | 00:00:00 | | 2016-06-06 | 9,896,800 | 54.72 | 55.87 | 54.69 | 55.59 | 00:00:00 | | 2016-06-09 | 5,918,600 | 55.15 | 55.61 | 55.06 | 55.58 | 00:00:00 | | 2016-06-10 | 8,086,000 | 54.92 | 55.20 | 54.50 | 54.87 | 00:00:00 | | 2016-06-14 | 8,027,800 | 55.05 | 55.58 | 55.01 | 55.57 | 00:00:00 | | 2016-06-15 | 7,293,700 | 55.64 | 56.09 | 55.27 | 55.35 | 00:00:00 | | 2016-06-16 | 7,947,800 | 54.90 | 55.59 | 54.41 | 55.53 | 00:00:00 | | 2016-06-17 | 9,489,400 | 55.61 | 55.62 | 55.04 | 55.31 | 00:00:00 | | 2016-06-21 | 7,443,500 | 55.52 | 56.03 | 55.45 | 55.81 | 00:00:00 | | 2016-06-22 | 7,182,700 | 55.88 | 55.98 | 55.49 | 55.61 | 00:00:00 | | 2016-06-23 | 5,564,300 | 55.98 | 56.20 | 55.90 | 56.13 | 00:00:00 | | 2016-06-24 | 14,391,800 | 54.05 | 55.57 | 54.01 | 54.68 | 00:00:00 | | 2016-06-27 | 11,631,900 | 54.20 | 54.48 | 53.41 | 53.69 | 00:00:00 | | 2016-07-08 | 12,653,100 | 56.92 | 57.00 | 56.36 | 56.51 | 00:00:00 | | 2016-07-11 | 10,391,800 | 56.80 | 56.92 | 56.06 | 56.32 | 00:00:00 | | 2016-07-12 | 10,975,000 | 56.65 | 57.60 | 56.51 | 57.48 | 00:00:00 | | 2016-07-13 | 12,181,000 | 56.80 | 57.26 | 56.35 | 56.48 | 00:00:00 | | 2016-07-19 | 8,713,100 | 56.85 | 57.14 | 56.55 | 56.76 | 00:00:00 | | 2016-07-20 | 9,414,300 | 57.00 | 57.66 | 56.71 | 57.54 | 00:00:00 | | 2016-07-26 | 10,097,700 | 58.58 | 58.84 | 58.20 | 58.31 | 00:00:00 | | 2016-07-27 | 6,540,000 | 58.38 | 58.40 | 57.67 | 57.85 | 00:00:00 | | 2016-07-29 | 6,891,600 | 58.18 | 58.43 | 57.92 | 58.05 | 00:00:00 | | 2016-08-01 | 7,815,200 | 58.00 | 58.05 | 57.43 | 57.63 | 00:00:00 | | 2016-08-09 | 7,136,700 | 55.39 | 55.71 | 55.18 | 55.20 | 00:00:00 | | 2016-08-10 | 6,982,700 | 55.37 | 55.71 | 55.11 | 55.62 | 00:00:00 | | 2016-08-11 | 6,191,400 | 55.75 | 55.96 | 55.46 | 55.47 | 00:00:00 | | 2016-08-12 | 5,038,700 | 55.27 | 55.75 | 55.23 | 55.47 | 00:00:00 | | 2016-08-15 | 5,946,200 | 55.65 | 55.70 | 55.18 | 55.25 | 00:00:00 | | 2016-08-22 | 8,829,600 | 54.98 | 55.92 | 54.95 | 55.85 | 00:00:00 | | 2016-08-25 | 6,686,600 | 57.04 | 57.45 | 56.90 | 57.29 | 00:00:00 | | 2016-08-26 | 6,918,100 | 57.48 | 57.83 | 57.00 | 57.29 | 00:00:00 | | 2016-08-30 | 6,377,700 | 56.66 | 56.75 | 56.01 | 56.40 | 00:00:00 | | 2016-08-31 | 6,985,300 | 56.31 | 56.42 | 55.91 | 56.23 | 00:00:00 | | 2016-09-01 | 6,230,100 | 56.30 | 56.56 | 55.83 | 56.31 | 00:00:00 | | 2016-09-02 | 7,401,700 | 56.52 | 56.65 | 55.99 | 56.18 | 00:00:00 | | 2016-09-09 | 10,516,500 | 55.14 | 55.20 | 54.30 | 54.35 | 00:00:00 | | 2016-09-12 | 10,941,900 | 53.92 | 54.79 | 53.92 | 54.71 | 00:00:00 | | 2016-09-15 | 8,076,800 | 53.96 | 54.13 | 53.54 | 54.11 | 00:00:00 | | 2016-09-16 | 10,198,400 | 53.94 | 54.09 | 53.41 | 53.74 | 00:00:00 | | 2016-09-19 | 9,224,000 | 53.96 | 53.97 | 52.90 | 53.01 | 00:00:00 | | 2016-09-20 | 8,728,700 | 53.40 | 53.44 | 53.05 | 53.30 | 00:00:00 | | 2016-09-21 | 9,213,600 | 53.43 | 54.03 | 53.28 | 53.98 | 00:00:00 | | 2016-09-22 | 9,079,000 | 54.20 | 54.60 | 53.97 | 54.39 | 00:00:00 | | 2016-09-26 | 7,753,900 | 54.28 | 54.34 | 53.86 | 54.04 | 00:00:00 | | 2016-09-27 | 6,463,700 | 54.00 | 54.21 | 53.82 | 54.19 | 00:00:00 | | 2016-09-28 | 8,583,400 | 53.88 | 54.08 | 53.53 | 53.98 | 00:00:00 | | 2016-10-04 | 6,176,400 | 54.13 | 54.13 | 53.41 | 53.53 | 00:00:00 | | 2016-10-05 | 7,451,400 | 53.50 | 53.76 | 53.28 | 53.35 | 00:00:00 | | 2016-10-06 | 6,122,100 | 53.30 | 53.48 | 53.03 | 53.14 | 00:00:00 | | 2016-10-07 | 7,218,200 | 53.37 | 53.61 | 53.00 | 53.46 | 00:00:00 | | 2016-10-10 | 7,204,500 | 53.53 | 53.60 | 53.27 | 53.30 | 00:00:00 | | 2016-10-11 | 9,720,400 | 53.13 | 53.40 | 52.74 | 52.92 | 00:00:00 | | 2016-10-12 | 6,319,500 | 53.01 | 53.47 | 52.78 | 53.16 | 00:00:00 | | 2016-10-21 | 6,764,200 | 53.42 | 53.70 | 53.25 | 53.63 | 00:00:00 | | 2016-11-07 | 14,831,500 | 53.50 | 54.68 | 53.19 | 54.49 | 00:00:00 | | 2016-11-08 | 9,307,900 | 54.40 | 54.79 | 54.12 | 54.62 | 00:00:00 | | 2016-11-09 | 13,706,800 | 53.20 | 54.82 | 52.80 | 54.58 | 00:00:00 | | 2016-11-10 | 13,617,100 | 54.64 | 54.82 | 53.51 | 53.57 | 00:00:00 | | 2016-11-11 | 8,398,900 | 53.43 | 53.99 | 53.25 | 53.93 | 00:00:00 | | 2016-11-14 | 10,488,800 | 53.93 | 54.47 | 53.50 | 54.22 | 00:00:00 | | 2016-11-15 | 9,331,700 | 54.09 | 54.69 | 53.90 | 54.59 | 00:00:00 | | 2016-11-22 | 10,246,600 | 56.32 | 57.15 | 55.88 | 57.12 | 00:00:00 | | 2016-11-23 | 8,177,000 | 56.91 | 57.64 | 56.90 | 57.59 | 00:00:00 | | 2016-11-25 | 3,215,300 | 57.70 | 57.70 | 57.26 | 57.43 | 00:00:00 | | 2016-11-28 | 8,681,400 | 57.00 | 57.86 | 56.76 | 57.59 | 00:00:00 | | 2016-11-29 | 10,559,500 | 57.64 | 58.21 | 57.50 | 58.17 | 00:00:00 | | 2016-11-30 | 9,487,300 | 58.19 | 58.25 | 57.86 | 57.97 | 00:00:00 | | 2016-12-01 | 11,822,700 | 57.34 | 58.52 | 57.20 | 58.51 | 00:00:00 | | 2016-12-05 | 7,686,600 | 56.96 | 57.84 | 56.96 | 57.50 | 00:00:00 | | 2016-12-06 | 7,013,100 | 57.66 | 57.70 | 57.14 | 57.44 | 00:00:00 | | 2016-12-07 | 9,056,800 | 57.54 | 58.85 | 57.45 | 58.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
