|
 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 | | 2017-09-01 | 7,670,538 | 54.90 | 55.16 | 54.88 | 54.93 | 00:00:00 | | 2017-09-05 | 9,132,518 | 54.95 | 55.20 | 54.60 | 55.13 | 00:00:00 | | 2017-09-06 | 10,999,931 | 55.12 | 55.28 | 54.13 | 54.31 | 00:00:00 | | 2017-09-07 | 13,733,359 | 54.42 | 54.68 | 53.25 | 53.47 | 00:00:00 | | 2017-09-08 | 11,328,504 | 53.39 | 53.78 | 53.05 | 53.49 | 00:00:00 | | 2017-09-11 | 9,132,164 | 53.79 | 54.13 | 53.61 | 54.02 | 00:00:00 | | 2017-09-12 | 10,227,638 | 53.98 | 54.05 | 53.33 | 53.54 | 00:00:00 | | 2017-09-13 | 12,678,136 | 53.55 | 54.72 | 53.49 | 54.29 | 00:00:00 | | 2017-09-14 | 8,156,214 | 54.38 | 54.71 | 54.10 | 54.53 | 00:00:00 | | 2017-09-15 | 10,314,393 | 54.44 | 54.79 | 54.16 | 54.67 | 00:00:00 | | 2017-09-18 | 6,301,277 | 54.80 | 54.97 | 54.57 | 54.69 | 00:00:00 | | 2017-09-19 | 5,069,325 | 54.84 | 54.88 | 54.56 | 54.62 | 00:00:00 | | 2017-09-20 | 6,919,255 | 54.58 | 55.18 | 54.58 | 55.15 | 00:00:00 | | 2017-09-21 | 7,153,003 | 55.05 | 55.17 | 54.86 | 55.01 | 00:00:00 | | 2017-09-22 | 6,656,971 | 55.05 | 55.20 | 54.86 | 55.09 | 00:00:00 | | 2017-09-25 | 10,150,422 | 54.98 | 55.22 | 54.70 | 54.95 | 00:00:00 | | 2017-09-26 | 7,559,088 | 55.06 | 55.22 | 54.80 | 55.13 | 00:00:00 | | 2017-09-27 | 8,573,611 | 55.25 | 55.60 | 54.96 | 54.99 | 00:00:00 | | 2017-09-28 | 7,601,404 | 54.81 | 55.08 | 54.45 | 54.50 | 00:00:00 | | 2017-09-29 | 11,867,637 | 54.31 | 54.47 | 53.36 | 53.71 | 00:00:00 | | 2017-10-02 | 5,940,306 | 53.86 | 54.04 | 53.75 | 53.81 | 00:00:00 | | 2017-10-03 | 6,121,204 | 54.00 | 54.34 | 53.90 | 53.99 | 00:00:00 | | 2017-10-04 | 5,488,898 | 54.12 | 54.20 | 53.69 | 53.93 | 00:00:00 | | 2017-10-05 | 7,646,353 | 54.06 | 54.97 | 53.92 | 54.60 | 00:00:00 | | 2017-10-06 | 10,510,988 | 54.51 | 55.45 | 54.25 | 55.17 | 00:00:00 | | 2017-10-09 | 5,758,260 | 55.37 | 55.49 | 54.96 | 55.02 | 00:00:00 | | 2017-10-10 | 6,427,316 | 55.10 | 55.85 | 55.08 | 55.42 | 00:00:00 | | 2017-10-11 | 8,545,885 | 55.46 | 55.80 | 55.26 | 55.64 | 00:00:00 | | 2017-10-12 | 7,191,367 | 55.67 | 56.27 | 55.31 | 55.97 | 00:00:00 | | 2017-10-13 | 6,190,946 | 56.00 | 56.43 | 55.61 | 55.72 | 00:00:00 | | 2017-10-16 | 7,216,616 | 55.67 | 55.80 | 54.89 | 54.91 | 00:00:00 | | 2017-10-17 | 11,156,940 | 54.86 | 55.23 | 54.29 | 54.51 | 00:00:00 | | 2017-10-18 | 8,284,251 | 54.46 | 55.43 | 54.22 | 55.21 | 00:00:00 | | 2017-10-19 | 5,586,002 | 55.08 | 55.54 | 54.90 | 55.40 | 00:00:00 | | 2017-10-20 | 11,665,296 | 55.31 | 55.40 | 54.18 | 54.57 | 00:00:00 | | 2017-10-23 | 9,831,150 | 54.77 | 54.94 | 54.18 | 54.27 | 00:00:00 | | 2017-10-24 | 7,420,429 | 54.37 | 54.56 | 54.02 | 54.28 | 00:00:00 | | 2017-10-25 | 8,089,039 | 54.24 | 54.39 | 53.66 | 54.16 | 00:00:00 | | 2017-10-26 | 11,985,337 | 54.50 | 55.75 | 54.50 | 54.91 | 00:00:00 | | 2017-10-27 | 9,869,935 | 54.83 | 55.12 | 54.68 | 54.88 | 00:00:00 | | 2017-10-30 | 6,408,423 | 54.79 | 55.23 | 54.40 | 55.17 | 00:00:00 | | 2017-10-31 | 8,816,620 | 55.16 | 55.31 | 54.70 | 54.84 | 00:00:00 | | 2017-11-01 | 7,117,712 | 55.10 | 55.59 | 54.94 | 55.13 | 00:00:00 | | 2017-11-02 | 12,481,672 | 55.15 | 55.39 | 54.77 | 54.87 | 00:00:00 | | 2017-11-03 | 28,729,036 | 54.16 | 56.94 | 54.05 | 56.03 | 00:00:00 | | 2017-11-06 | 10,718,191 | 55.99 | 56.69 | 55.63 | 56.57 | 00:00:00 | | 2017-11-07 | 10,986,632 | 56.33 | 57.29 | 56.33 | 57.22 | 00:00:00 | | 2017-12-14 | 8,850,316 | 59.73 | 60.05 | 59.44 | 59.70 | 00:00:00 | | 2017-12-15 | 20,087,322 | 59.25 | 59.37 | 58.16 | 58.29 | 00:00:00 | | 2017-12-18 | 8,604,204 | 58.44 | 58.79 | 57.89 | 58.03 | 00:00:00 | | 2017-12-19 | 7,651,380 | 58.13 | 58.58 | 57.93 | 58.01 | 00:00:00 | | 2017-12-20 | 7,079,956 | 58.22 | 58.29 | 57.69 | 57.73 | 00:00:00 | | 2017-12-21 | 5,896,349 | 57.94 | 58.15 | 57.49 | 57.58 | 00:00:00 | | 2017-12-22 | 6,927,124 | 57.57 | 57.91 | 57.12 | 57.30 | 00:00:00 | | 2017-12-26 | 5,509,314 | 57.27 | 57.58 | 57.05 | 57.14 | 00:00:00 | | 2017-12-27 | 4,707,922 | 57.19 | 57.65 | 57.18 | 57.27 | 00:00:00 | | 2017-12-28 | 5,003,847 | 57.47 | 58.00 | 57.30 | 57.81 | 00:00:00 | | 2017-12-29 | 5,309,556 | 57.74 | 57.97 | 57.42 | 57.43 | 00:00:00 | | 2018-01-02 | 7,199,959 | 57.95 | 58.21 | 57.48 | 57.63 | 00:00:00 | | 2018-01-03 | 7,417,389 | 57.93 | 58.96 | 57.80 | 58.71 | 00:00:00 | | 2018-01-04 | 5,723,756 | 58.99 | 59.41 | 58.73 | 58.93 | 00:00:00 | | 2018-01-05 | 5,996,343 | 59.25 | 59.69 | 59.07 | 59.61 | 00:00:00 | | 2018-01-08 | 6,291,099 | 59.48 | 59.67 | 58.56 | 59.31 | 00:00:00 | | 2018-01-09 | 5,176,826 | 59.20 | 59.47 | 58.86 | 59.18 | 00:00:00 | | 2018-01-10 | 8,614,583 | 59.24 | 60.13 | 58.86 | 59.82 | 00:00:00 | | 2018-01-11 | 5,742,148 | 59.76 | 60.02 | 59.45 | 60.00 | 00:00:00 | | 2018-01-12 | 6,927,724 | 60.40 | 60.51 | 59.65 | 60.40 | 00:00:00 | | 2018-01-16 | 7,861,835 | 60.33 | 61.10 | 60.30 | 60.56 | 00:00:00 | | 2018-01-17 | 8,250,221 | 61.00 | 61.33 | 60.52 | 60.66 | 00:00:00 | | 2018-01-18 | 8,906,539 | 61.43 | 61.44 | 60.74 | 61.09 | 00:00:00 | | 2018-01-19 | 8,138,401 | 61.21 | 61.46 | 60.95 | 61.26 | 00:00:00 | | 2018-01-22 | 11,664,335 | 61.04 | 61.47 | 60.77 | 61.41 | 00:00:00 | | 2018-01-23 | 10,519,161 | 61.32 | 61.91 | 61.14 | 61.69 | 00:00:00 | | 2018-01-24 | 11,764,779 | 61.51 | 61.94 | 60.23 | 60.83 | 00:00:00 | | 2018-01-25 | 13,009,129 | 61.03 | 61.20 | 60.40 | 60.55 | 00:00:00 | | 2018-01-26 | 51,159,714 | 57.94 | 58.17 | 56.55 | 57.99 | 00:00:00 | | 2018-01-29 | 18,709,513 | 57.55 | 58.35 | 56.91 | 57.02 | 00:00:00 | | 2018-01-30 | 14,232,179 | 56.96 | 57.54 | 56.74 | 57.19 | 00:00:00 | | 2018-01-31 | 12,984,489 | 57.23 | 57.45 | 56.70 | 56.81 | 00:00:00 | | 2018-02-01 | 14,628,946 | 56.28 | 56.42 | 55.89 | 56.00 | 00:00:00 | | 2018-02-02 | 15,236,577 | 55.90 | 56.32 | 55.70 | 55.77 | 00:00:00 | | 2018-02-05 | 13,956,346 | 55.53 | 56.26 | 54.57 | 54.69 | 00:00:00 | | 2018-02-06 | 17,197,963 | 53.69 | 56.06 | 53.56 | 55.61 | 00:00:00 | | 2018-02-07 | 13,737,297 | 55.08 | 55.43 | 54.44 | 54.46 | 00:00:00 | | 2018-02-08 | 15,689,415 | 54.50 | 54.79 | 53.75 | 53.77 | 00:00:00 | | 2018-02-09 | 18,304,362 | 54.20 | 55.06 | 53.65 | 54.58 | 00:00:00 | | 2018-02-12 | 10,928,389 | 54.86 | 55.73 | 54.55 | 55.38 | 00:00:00 | | 2018-02-13 | 8,937,163 | 55.25 | 55.72 | 55.02 | 55.67 | 00:00:00 | | 2018-02-14 | 14,098,533 | 55.47 | 56.70 | 55.29 | 55.99 | 00:00:00 | | 2018-02-15 | 10,271,457 | 56.36 | 56.83 | 55.90 | 56.58 | 00:00:00 | | 2018-02-16 | 10,099,667 | 56.65 | 57.05 | 56.34 | 56.48 | 00:00:00 | | 2018-02-20 | 9,357,795 | 56.29 | 56.54 | 55.83 | 55.97 | 00:00:00 | | 2018-02-21 | 7,795,338 | 55.93 | 56.74 | 55.86 | 56.10 | 00:00:00 | | 2018-02-22 | 10,127,622 | 55.95 | 56.14 | 55.26 | 55.40 | 00:00:00 | | 2018-02-23 | 11,209,477 | 55.65 | 56.15 | 54.80 | 56.14 | 00:00:00 | | 2018-02-26 | 8,590,227 | 56.42 | 57.35 | 56.32 | 57.17 | 00:00:00 | | 2018-02-27 | 8,770,432 | 57.29 | 57.64 | 56.56 | 56.57 | 00:00:00 | | 2018-02-28 | 11,207,553 | 56.84 | 57.92 | 56.83 | 57.10 | 00:00:00 | | 2018-03-01 | 11,127,627 | 57.00 | 57.56 | 55.83 | 56.17 | 00:00:00 | | 2018-03-02 | 11,555,132 | 55.72 | 57.20 | 55.68 | 56.93 | 00:00:00 | | 2018-03-05 | 7,835,398 | 56.83 | 57.42 | 56.68 | 56.99 | 00:00:00 | | 2018-03-06 | 8,046,794 | 57.25 | 57.25 | 56.54 | 57.03 | 00:00:00 | | 2018-03-07 | 7,044,099 | 56.62 | 57.17 | 56.62 | 57.03 | 00:00:00 | | 2018-03-08 | 7,220,649 | 57.29 | 57.80 | 57.13 | 57.47 | 00:00:00 | | 2018-03-09 | 8,934,513 | 57.67 | 58.63 | 57.67 | 58.46 | 00:00:00 | | 2018-03-12 | 10,526,829 | 58.67 | 59.68 | 58.48 | 59.40 | 00:00:00 | | 2018-03-13 | 10,349,057 | 59.70 | 60.70 | 58.89 | 59.05 | 00:00:00 | | 2018-03-14 | 6,473,498 | 59.28 | 59.72 | 58.71 | 58.83 | 00:00:00 | | 2018-03-15 | 7,347,864 | 58.93 | 60.07 | 58.82 | 59.37 | 00:00:00 | | 2018-03-16 | 12,133,906 | 59.38 | 59.65 | 58.94 | 59.00 | 00:00:00 | | 2018-03-19 | 8,772,712 | 58.70 | 58.85 | 57.80 | 58.30 | 00:00:00 | | 2018-03-20 | 5,763,174 | 58.45 | 58.98 | 58.45 | 58.66 | 00:00:00 | | 2018-03-21 | 6,473,479 | 58.75 | 59.55 | 58.39 | 58.47 | 00:00:00 | | 2018-03-22 | 6,737,470 | 58.03 | 58.72 | 57.75 | 57.77 | 00:00:00 | | 2018-03-23 | 9,104,875 | 57.78 | 58.07 | 56.31 | 56.31 | 00:00:00 | | 2018-03-26 | 8,377,405 | 56.96 | 58.00 | 56.55 | 57.80 | 00:00:00 | | 2018-03-27 | 7,219,644 | 58.10 | 58.50 | 57.14 | 57.46 | 00:00:00 | | 2018-03-28 | 9,301,897 | 57.50 | 58.10 | 57.22 | 57.90 | 00:00:00 | | 2018-03-29 | 12,015,218 | 57.26 | 58.14 | 56.83 | 57.89 | 00:00:00 | | 2018-04-02 | 16,778,277 | 57.52 | 57.73 | 55.38 | 56.24 | 00:00:00 | | 2018-04-03 | 10,908,217 | 56.55 | 58.05 | 56.45 | 58.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
