|
 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 | | 2016-12-07 | 9,056,800 | 57.54 | 58.85 | 57.45 | 58.76 | 00:00:00 | | 2016-12-27 | 4,185,400 | 56.99 | 57.39 | 56.81 | 56.86 | 00:00:00 | | 2016-12-30 | 8,295,000 | 56.28 | 56.45 | 55.40 | 55.52 | 00:00:00 | | 2017-01-09 | 12,632,300 | 57.26 | 58.34 | 57.25 | 58.20 | 00:00:00 | | 2017-01-17 | 5,724,600 | 57.62 | 58.25 | 57.41 | 58.00 | 00:00:00 | | 2017-01-18 | 7,021,400 | 58.32 | 58.58 | 58.03 | 58.45 | 00:00:00 | | 2017-01-19 | 7,837,000 | 58.31 | 58.45 | 57.72 | 57.89 | 00:00:00 | | 2017-01-20 | 7,521,100 | 58.14 | 58.20 | 57.41 | 57.66 | 00:00:00 | | 2017-01-23 | 6,798,800 | 57.42 | 57.90 | 57.15 | 57.76 | 00:00:00 | | 2017-01-30 | 13,308,600 | 56.00 | 56.24 | 55.58 | 55.90 | 00:00:00 | | 2017-01-31 | 14,272,300 | 55.80 | 55.87 | 54.88 | 55.22 | 00:00:00 | | 2017-02-01 | 18,737,200 | 55.49 | 55.50 | 53.81 | 53.90 | 00:00:00 | | 2017-02-02 | 15,266,100 | 54.04 | 54.39 | 53.85 | 53.87 | 00:00:00 | | 2017-02-03 | 14,117,900 | 54.21 | 55.10 | 54.01 | 55.06 | 00:00:00 | | 2017-02-07 | 9,910,500 | 55.79 | 55.84 | 55.18 | 55.24 | 00:00:00 | | 2017-02-08 | 11,663,400 | 55.19 | 55.50 | 55.10 | 55.22 | 00:00:00 | | 2017-02-13 | 8,016,200 | 56.50 | 56.66 | 56.03 | 56.11 | 00:00:00 | | 2017-02-14 | 8,527,400 | 56.02 | 56.61 | 56.02 | 56.58 | 00:00:00 | | 2017-02-15 | 6,929,300 | 56.56 | 56.88 | 56.31 | 56.86 | 00:00:00 | | 2017-02-16 | 8,478,300 | 56.96 | 56.99 | 56.53 | 56.73 | 00:00:00 | | 2017-02-17 | 10,975,000 | 56.80 | 57.57 | 56.71 | 57.35 | 00:00:00 | | 2017-02-21 | 7,954,600 | 57.41 | 57.81 | 57.40 | 57.54 | 00:00:00 | | 2017-02-22 | 7,868,000 | 57.52 | 57.85 | 57.35 | 57.57 | 00:00:00 | | 2017-02-23 | 7,166,000 | 57.60 | 57.79 | 57.39 | 57.64 | 00:00:00 | | 2017-02-27 | 7,688,200 | 57.24 | 57.30 | 56.66 | 56.78 | 00:00:00 | | 2017-02-28 | 8,706,100 | 56.71 | 57.06 | 56.55 | 56.87 | 00:00:00 | | 2017-03-01 | 7,180,500 | 57.27 | 57.40 | 56.94 | 57.14 | 00:00:00 | | 2017-03-02 | 6,591,800 | 57.07 | 57.19 | 56.85 | 57.12 | 00:00:00 | | 2017-03-03 | 7,735,900 | 56.70 | 57.26 | 56.70 | 57.10 | 00:00:00 | | 2017-03-14 | 7,887,000 | 54.62 | 54.74 | 54.19 | 54.27 | 00:00:00 | | 2017-03-15 | 8,582,400 | 54.39 | 54.65 | 54.09 | 54.54 | 00:00:00 | | 2017-03-16 | 7,946,200 | 54.85 | 54.99 | 54.66 | 54.80 | 00:00:00 | | 2017-03-17 | 15,758,600 | 55.04 | 56.13 | 54.95 | 55.78 | 00:00:00 | | 2017-03-23 | 7,333,900 | 56.15 | 56.43 | 55.78 | 55.85 | 00:00:00 | | 2017-03-24 | 15,712,700 | 56.11 | 57.38 | 55.90 | 56.81 | 00:00:00 | | 2017-03-31 | 9,145,100 | 58.11 | 58.66 | 58.06 | 58.39 | 00:00:00 | | 2017-04-17 | 5,586,300 | 57.68 | 58.25 | 57.68 | 58.08 | 00:00:00 | | 2017-04-24 | 10,719,400 | 61.00 | 61.38 | 60.89 | 61.11 | 00:00:00 | | 2017-05-03 | 7,643,100 | 60.52 | 60.67 | 60.26 | 60.59 | 00:00:00 | | 2017-05-04 | 6,782,800 | 60.65 | 60.85 | 60.39 | 60.83 | 00:00:00 | | 2017-05-05 | 6,384,000 | 60.95 | 60.99 | 60.58 | 60.95 | 00:00:00 | | 2017-05-11 | 5,516,900 | 60.45 | 60.51 | 60.03 | 60.27 | 00:00:00 | | 2017-05-12 | 5,592,000 | 60.28 | 60.34 | 59.83 | 59.93 | 00:00:00 | | 2017-05-15 | 5,770,519 | 60.42 | 60.49 | 60.13 | 60.45 | 00:00:00 | | 2017-05-16 | 6,280,300 | 60.68 | 60.70 | 59.88 | 59.98 | 00:00:00 | | 2017-05-17 | 7,397,193 | 59.97 | 60.32 | 59.55 | 59.73 | 00:00:00 | | 2017-05-18 | 8,556,793 | 59.73 | 59.94 | 58.87 | 59.82 | 00:00:00 | | 2017-05-19 | 12,369,022 | 59.94 | 61.92 | 59.94 | 61.36 | 00:00:00 | | 2017-05-22 | 6,361,589 | 61.03 | 61.72 | 61.03 | 61.23 | 00:00:00 | | 2017-05-23 | 5,560,428 | 61.40 | 61.50 | 60.86 | 61.15 | 00:00:00 | | 2017-05-24 | 7,196,112 | 61.40 | 62.00 | 60.94 | 61.89 | 00:00:00 | | 2017-05-25 | 8,890,483 | 62.01 | 63.11 | 61.90 | 62.90 | 00:00:00 | | 2017-05-26 | 6,050,648 | 63.01 | 63.42 | 62.97 | 63.30 | 00:00:00 | | 2017-05-30 | 7,044,647 | 63.07 | 63.41 | 63.01 | 63.26 | 00:00:00 | | 2017-05-31 | 6,846,764 | 63.27 | 63.61 | 63.08 | 63.61 | 00:00:00 | | 2017-06-01 | 5,982,167 | 63.51 | 63.82 | 63.35 | 63.75 | 00:00:00 | | 2017-06-02 | 7,807,382 | 63.88 | 64.68 | 63.70 | 64.57 | 00:00:00 | | 2017-06-05 | 6,704,398 | 64.85 | 64.87 | 64.18 | 64.27 | 00:00:00 | | 2017-06-06 | 5,391,829 | 64.22 | 64.35 | 64.05 | 64.16 | 00:00:00 | | 2017-06-07 | 8,279,632 | 64.13 | 64.30 | 63.34 | 63.50 | 00:00:00 | | 2017-06-08 | 11,142,502 | 63.44 | 63.58 | 62.02 | 62.24 | 00:00:00 | | 2017-06-09 | 11,168,298 | 62.37 | 62.48 | 61.87 | 62.19 | 00:00:00 | | 2017-06-12 | 10,992,631 | 61.80 | 61.99 | 60.63 | 61.29 | 00:00:00 | | 2017-06-13 | 9,270,672 | 61.12 | 61.26 | 60.59 | 60.92 | 00:00:00 | | 2017-06-14 | 9,594,560 | 60.67 | 60.82 | 59.86 | 60.27 | 00:00:00 | | 2017-06-15 | 7,449,256 | 59.92 | 60.28 | 59.51 | 60.09 | 00:00:00 | | 2017-06-16 | 11,177,768 | 59.89 | 60.16 | 59.47 | 60.14 | 00:00:00 | | 2017-06-19 | 6,710,257 | 60.35 | 61.00 | 60.11 | 60.90 | 00:00:00 | | 2017-06-20 | 6,839,696 | 60.98 | 61.00 | 59.70 | 59.86 | 00:00:00 | | 2017-06-21 | 5,873,459 | 60.00 | 60.31 | 59.71 | 59.96 | 00:00:00 | | 2017-06-22 | 5,569,030 | 60.09 | 60.10 | 59.40 | 59.51 | 00:00:00 | | 2017-06-23 | 5,791,112 | 59.76 | 60.17 | 59.58 | 59.81 | 00:00:00 | | 2017-06-26 | 5,613,292 | 60.02 | 60.15 | 59.33 | 59.64 | 00:00:00 | | 2017-06-27 | 5,573,996 | 59.54 | 59.69 | 58.81 | 58.96 | 00:00:00 | | 2017-06-28 | 5,348,326 | 59.06 | 59.25 | 58.80 | 59.18 | 00:00:00 | | 2017-06-29 | 7,338,743 | 59.17 | 59.18 | 57.96 | 58.36 | 00:00:00 | | 2017-06-30 | 7,961,205 | 58.68 | 58.95 | 58.29 | 58.31 | 00:00:00 | | 2017-07-03 | 4,575,263 | 58.90 | 58.99 | 58.25 | 58.25 | 00:00:00 | | 2017-07-05 | 7,572,335 | 58.43 | 58.50 | 57.80 | 57.94 | 00:00:00 | | 2017-07-06 | 8,793,457 | 57.80 | 57.92 | 57.40 | 57.60 | 00:00:00 | | 2017-07-07 | 7,045,031 | 57.79 | 58.36 | 57.54 | 58.04 | 00:00:00 | | 2017-07-10 | 4,799,835 | 58.18 | 58.35 | 57.75 | 57.81 | 00:00:00 | | 2017-07-11 | 5,338,784 | 57.91 | 58.08 | 57.53 | 57.90 | 00:00:00 | | 2017-07-12 | 6,843,581 | 58.21 | 58.71 | 58.02 | 58.54 | 00:00:00 | | 2017-07-13 | 8,437,379 | 58.80 | 58.87 | 58.12 | 58.38 | 00:00:00 | | 2017-07-14 | 5,312,521 | 58.40 | 58.92 | 58.28 | 58.76 | 00:00:00 | | 2017-07-17 | 6,756,801 | 58.73 | 58.87 | 58.28 | 58.33 | 00:00:00 | | 2017-07-18 | 8,197,796 | 58.12 | 58.58 | 57.69 | 58.21 | 00:00:00 | | 2017-07-19 | 8,096,352 | 58.15 | 58.41 | 57.90 | 58.11 | 00:00:00 | | 2017-07-20 | 10,456,126 | 58.41 | 58.84 | 58.00 | 58.03 | 00:00:00 | | 2017-07-21 | 6,486,063 | 57.92 | 58.26 | 57.83 | 57.98 | 00:00:00 | | 2017-07-24 | 7,411,252 | 58.00 | 58.25 | 57.93 | 58.02 | 00:00:00 | | 2017-07-25 | 7,807,274 | 58.22 | 58.84 | 57.98 | 58.55 | 00:00:00 | | 2017-07-26 | 8,635,845 | 58.80 | 58.84 | 57.78 | 57.94 | 00:00:00 | | 2017-07-27 | 19,868,659 | 58.25 | 59.66 | 57.93 | 59.50 | 00:00:00 | | 2017-07-28 | 52,870,500 | 55.23 | 55.96 | 53.41 | 54.00 | 00:00:00 | | 2017-07-31 | 20,017,218 | 54.48 | 54.68 | 53.95 | 53.98 | 00:00:00 | | 2017-08-01 | 17,950,130 | 54.57 | 54.79 | 53.97 | 54.73 | 00:00:00 | | 2017-08-02 | 14,710,582 | 54.75 | 55.45 | 54.67 | 55.43 | 00:00:00 | | 2017-08-03 | 13,242,560 | 55.64 | 56.12 | 55.50 | 55.68 | 00:00:00 | | 2017-08-04 | 9,139,579 | 55.97 | 56.05 | 55.09 | 55.44 | 00:00:00 | | 2017-08-07 | 7,131,714 | 55.60 | 55.93 | 55.42 | 55.63 | 00:00:00 | | 2017-08-08 | 10,979,859 | 55.55 | 55.58 | 54.36 | 54.52 | 00:00:00 | | 2017-08-09 | 16,632,514 | 54.43 | 54.43 | 53.30 | 53.74 | 00:00:00 | | 2017-08-10 | 13,134,466 | 53.52 | 53.75 | 52.99 | 53.07 | 00:00:00 | | 2017-08-11 | 9,177,906 | 53.05 | 53.40 | 53.05 | 53.18 | 00:00:00 | | 2017-08-14 | 7,278,267 | 53.60 | 53.60 | 53.18 | 53.22 | 00:00:00 | | 2017-08-15 | 6,488,661 | 53.41 | 53.42 | 52.89 | 53.15 | 00:00:00 | | 2017-08-16 | 7,480,676 | 53.26 | 53.92 | 53.25 | 53.50 | 00:00:00 | | 2017-08-17 | 7,026,720 | 53.32 | 53.78 | 52.99 | 53.04 | 00:00:00 | | 2017-08-18 | 10,206,054 | 52.92 | 53.09 | 52.58 | 52.70 | 00:00:00 | | 2017-08-21 | 12,335,388 | 53.14 | 53.52 | 52.80 | 53.15 | 00:00:00 | | 2017-08-22 | 13,943,094 | 53.49 | 54.74 | 53.39 | 54.45 | 00:00:00 | | 2017-08-23 | 11,737,984 | 53.96 | 54.10 | 53.65 | 54.08 | 00:00:00 | | 2017-08-24 | 8,396,513 | 54.26 | 54.45 | 53.77 | 53.94 | 00:00:00 | | 2017-08-25 | 8,575,004 | 54.62 | 54.69 | 54.19 | 54.36 | 00:00:00 | | 2017-08-28 | 6,510,840 | 54.54 | 54.58 | 54.02 | 54.40 | 00:00:00 | | 2017-08-29 | 6,169,277 | 54.04 | 54.29 | 54.00 | 54.10 | 00:00:00 | | 2017-08-30 | 5,566,254 | 54.04 | 54.62 | 54.04 | 54.52 | 00:00:00 | | 2017-08-31 | 7,802,312 | 54.68 | 54.99 | 54.57 | 54.86 | 00:00:00 | | 2017-09-01 | 7,670,538 | 54.90 | 55.16 | 54.88 | 54.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
