|
 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 | | 2018-04-03 | 10,908,217 | 56.55 | 58.05 | 56.45 | 58.00 | 00:00:00 | | 2018-04-04 | 7,893,065 | 57.25 | 58.97 | 57.21 | 58.83 | 00:00:00 | | 2018-04-05 | 6,305,050 | 59.00 | 59.27 | 58.86 | 59.14 | 00:00:00 | | 2018-04-06 | 8,264,473 | 58.78 | 59.14 | 58.09 | 58.34 | 00:00:00 | | 2018-04-09 | 8,023,776 | 58.54 | 59.37 | 58.42 | 58.70 | 00:00:00 | | 2018-04-10 | 6,671,853 | 59.11 | 59.49 | 58.87 | 59.41 | 00:00:00 | | 2018-04-11 | 5,508,027 | 59.19 | 59.71 | 59.00 | 59.42 | 00:00:00 | | 2018-04-12 | 6,088,247 | 59.66 | 60.12 | 59.42 | 59.43 | 00:00:00 | | 2018-04-13 | 6,689,776 | 59.00 | 59.55 | 58.96 | 59.24 | 00:00:00 | | 2018-04-16 | 6,119,171 | 59.13 | 59.69 | 58.84 | 59.43 | 00:00:00 | | 2018-04-17 | 6,139,581 | 59.75 | 60.00 | 59.40 | 59.83 | 00:00:00 | | 2018-04-18 | 5,914,193 | 59.73 | 59.83 | 59.44 | 59.50 | 00:00:00 | | 2018-04-19 | 6,280,126 | 59.42 | 59.49 | 58.73 | 59.22 | 00:00:00 | | 2018-04-20 | 12,037,567 | 59.03 | 59.18 | 57.80 | 58.00 | 00:00:00 | | 2018-04-23 | 8,444,396 | 58.01 | 58.73 | 57.69 | 58.16 | 00:00:00 | | 2018-04-24 | 7,793,565 | 58.48 | 58.66 | 57.65 | 57.81 | 00:00:00 | | 2018-04-25 | 8,367,357 | 58.27 | 58.27 | 57.29 | 57.71 | 00:00:00 | | 2018-04-26 | 14,516,626 | 58.11 | 60.18 | 57.85 | 59.38 | 00:00:00 | | 2018-04-27 | 11,975,153 | 58.07 | 58.98 | 57.50 | 58.36 | 00:00:00 | | 2018-04-30 | 7,837,391 | 58.39 | 58.51 | 57.46 | 57.57 | 00:00:00 | | 2018-05-01 | 7,257,462 | 57.67 | 58.25 | 57.44 | 58.13 | 00:00:00 | | 2018-05-02 | 7,299,089 | 58.06 | 58.09 | 56.53 | 56.70 | 00:00:00 | | 2018-05-03 | 7,152,390 | 56.52 | 56.57 | 55.54 | 56.13 | 00:00:00 | | 2018-05-04 | 9,279,180 | 56.54 | 57.93 | 56.49 | 57.68 | 00:00:00 | | 2018-05-07 | 10,630,594 | 58.99 | 59.04 | 57.27 | 57.45 | 00:00:00 | | 2018-05-08 | 7,234,031 | 57.45 | 57.71 | 57.00 | 57.67 | 00:00:00 | | 2018-05-09 | 7,015,334 | 57.43 | 57.62 | 56.79 | 57.04 | 00:00:00 | | 2018-05-10 | 6,565,825 | 57.18 | 57.70 | 57.02 | 57.65 | 00:00:00 | | 2018-05-11 | 5,843,427 | 57.72 | 57.86 | 57.07 | 57.27 | 00:00:00 | | 2018-05-14 | 5,871,783 | 57.36 | 57.51 | 56.99 | 57.13 | 00:00:00 | | 2018-05-15 | 7,415,770 | 57.00 | 57.10 | 56.35 | 56.64 | 00:00:00 | | 2018-05-16 | 4,843,941 | 56.83 | 57.33 | 56.79 | 57.15 | 00:00:00 | | 2018-05-17 | 6,110,124 | 57.20 | 57.35 | 56.98 | 57.20 | 00:00:00 | | 2018-05-18 | 7,786,028 | 57.27 | 57.39 | 56.86 | 57.16 | 00:00:00 | | 2018-05-21 | 5,379,291 | 57.40 | 57.82 | 57.26 | 57.34 | 00:00:00 | | 2018-05-22 | 5,355,604 | 57.50 | 57.62 | 56.91 | 56.96 | 00:00:00 | | 2018-05-23 | 5,339,882 | 56.80 | 57.57 | 56.76 | 57.49 | 00:00:00 | | 2018-05-24 | 5,681,592 | 57.44 | 57.74 | 57.12 | 57.68 | 00:00:00 | | 2018-05-25 | 6,783,776 | 57.68 | 58.38 | 57.58 | 57.92 | 00:00:00 | | 2018-05-29 | 6,474,424 | 57.70 | 57.88 | 57.01 | 57.23 | 00:00:00 | | 2018-05-30 | 5,762,434 | 57.43 | 57.66 | 57.15 | 57.48 | 00:00:00 | | 2018-05-31 | 9,417,472 | 57.18 | 57.47 | 56.55 | 56.67 | 00:00:00 | | 2018-06-01 | 2,057,825 | 56.84 | 57.03 | 56.61 | 56.91 | 00:00:00 | | 2018-06-04 | 7,484,072 | 57.10 | 57.20 | 56.80 | 57.07 | 00:00:00 | | 2018-06-05 | 18,276,637 | 56.69 | 56.70 | 55.28 | 55.68 | 00:00:00 | | 2018-06-06 | 13,709,779 | 55.84 | 57.18 | 55.62 | 57.17 | 00:00:00 | | 2018-06-07 | 7,919,801 | 57.29 | 57.94 | 57.09 | 57.14 | 00:00:00 | | 2018-06-08 | 8,433,528 | 56.92 | 57.06 | 56.52 | 56.60 | 00:00:00 | | 2018-06-11 | 7,181,724 | 56.61 | 56.74 | 56.27 | 56.48 | 00:00:00 | | 2018-06-12 | 8,249,711 | 56.60 | 56.90 | 56.30 | 56.48 | 00:00:00 | | 2018-06-13 | 8,283,213 | 56.51 | 56.70 | 56.18 | 56.21 | 00:00:00 | | 2018-06-14 | 11,049,707 | 56.46 | 57.07 | 56.31 | 57.02 | 00:00:00 | | 2018-06-15 | 12,408,270 | 57.04 | 57.21 | 56.46 | 57.11 | 00:00:00 | | 2018-06-18 | 9,676,910 | 56.77 | 57.32 | 56.11 | 57.22 | 00:00:00 | | 2018-06-19 | 9,965,474 | 56.65 | 57.50 | 56.34 | 57.43 | 00:00:00 | | 2018-06-20 | 62,091,071 | 54.83 | 55.01 | 51.58 | 52.22 | 00:00:00 | | 2018-06-21 | 30,722,957 | 52.29 | 52.63 | 50.36 | 50.62 | 00:00:00 | | 2018-06-22 | 24,429,564 | 51.00 | 51.72 | 50.82 | 51.24 | 00:00:00 | | 2018-06-25 | 15,578,586 | 51.16 | 51.44 | 50.21 | 50.66 | 00:00:00 | | 2018-06-26 | 12,930,561 | 50.51 | 50.63 | 50.11 | 50.38 | 00:00:00 | | 2018-06-27 | 14,576,867 | 50.52 | 50.53 | 49.84 | 49.84 | 00:00:00 | | 2018-06-28 | 33,210,109 | 49.45 | 49.48 | 47.37 | 48.54 | 00:00:00 | | 2018-06-29 | 17,413,010 | 48.08 | 49.26 | 48.08 | 48.85 | 00:00:00 | | 2018-07-02 | 9,870,932 | 48.64 | 49.10 | 48.55 | 49.06 | 00:00:00 | | 2018-07-03 | 7,517,541 | 49.15 | 49.30 | 48.76 | 48.77 | 00:00:00 | | 2018-07-05 | 9,630,476 | 48.92 | 49.03 | 48.40 | 48.61 | 00:00:00 | | 2018-07-06 | 10,711,984 | 48.90 | 49.19 | 48.58 | 48.98 | 00:00:00 | | 2018-07-09 | 12,811,694 | 49.21 | 50.05 | 49.21 | 49.90 | 00:00:00 | | 2018-07-10 | 9,038,021 | 50.08 | 50.51 | 49.96 | 50.42 | 00:00:00 | | 2018-07-11 | 9,542,401 | 50.22 | 50.48 | 50.02 | 50.14 | 00:00:00 | | 2018-07-12 | 9,339,200 | 50.36 | 50.66 | 50.20 | 50.25 | 00:00:00 | | 2018-07-13 | 21,720,110 | 50.26 | 51.65 | 50.26 | 51.62 | 00:00:00 | | 2018-07-16 | 16,974,920 | 51.55 | 51.55 | 50.69 | 50.94 | 00:00:00 | | 2018-07-17 | 11,421,330 | 50.66 | 51.30 | 50.60 | 51.28 | 00:00:00 | | 2018-07-18 | 13,549,524 | 51.34 | 51.62 | 51.00 | 51.15 | 00:00:00 | | 2018-07-19 | 11,415,630 | 51.11 | 51.49 | 51.00 | 51.34 | 00:00:00 | | 2018-07-20 | 11,033,405 | 51.06 | 51.24 | 50.75 | 50.91 | 00:00:00 | | 2018-07-23 | 8,406,801 | 50.76 | 51.27 | 50.76 | 51.19 | 00:00:00 | | 2018-07-24 | 9,921,586 | 51.30 | 51.72 | 51.06 | 51.17 | 00:00:00 | | 2018-07-25 | 11,370,019 | 51.01 | 51.72 | 51.01 | 51.62 | 00:00:00 | | 2018-07-26 | 11,114,792 | 51.68 | 51.84 | 51.34 | 51.45 | 00:00:00 | | 2018-07-27 | 15,770,270 | 51.50 | 52.60 | 50.21 | 52.15 | 00:00:00 | | 2018-07-30 | 14,448,359 | 52.20 | 52.85 | 51.76 | 51.90 | 00:00:00 | | 2018-07-31 | 9,228,240 | 52.03 | 52.69 | 51.85 | 52.39 | 00:00:00 | | 2018-08-01 | 11,952,400 | 52.24 | 52.24 | 51.25 | 51.93 | 00:00:00 | | 2018-08-02 | 13,636,439 | 52.10 | 52.35 | 51.43 | 51.68 | 00:00:00 | | 2018-08-03 | 8,246,476 | 51.70 | 52.45 | 51.58 | 52.23 | 00:00:00 | | 2018-08-06 | 6,505,777 | 52.10 | 52.27 | 51.80 | 52.07 | 00:00:00 | | 2018-08-07 | 5,869,803 | 52.08 | 52.21 | 51.80 | 52.07 | 00:00:00 | | 2018-08-08 | 7,258,334 | 51.83 | 51.93 | 51.36 | 51.55 | 00:00:00 | | 2018-08-09 | 7,175,435 | 51.53 | 52.02 | 51.32 | 51.92 | 00:00:00 | | 2018-08-10 | 10,539,692 | 51.59 | 51.63 | 51.20 | 51.51 | 00:00:00 | | 2018-08-13 | 7,911,311 | 51.62 | 51.96 | 51.47 | 51.81 | 00:00:00 | | 2018-08-14 | 9,385,434 | 51.85 | 52.74 | 51.79 | 52.59 | 00:00:00 | | 2018-08-15 | 9,566,235 | 52.31 | 52.94 | 52.30 | 52.75 | 00:00:00 | | 2018-08-16 | 8,721,212 | 52.98 | 53.36 | 52.92 | 53.04 | 00:00:00 | | 2018-08-17 | 8,166,981 | 52.95 | 53.61 | 52.95 | 53.56 | 00:00:00 | | 2018-08-20 | 9,791,538 | 53.71 | 54.16 | 53.70 | 53.92 | 00:00:00 | | 2018-08-21 | 7,990,040 | 54.17 | 54.44 | 53.95 | 54.00 | 00:00:00 | | 2018-08-22 | 10,369,620 | 53.55 | 53.64 | 52.66 | 52.82 | 00:00:00 | | 2018-08-23 | 8,567,574 | 52.76 | 53.19 | 52.56 | 52.66 | 00:00:00 | | 2018-08-24 | 9,850,039 | 52.82 | 52.92 | 52.42 | 52.75 | 00:00:00 | | 2018-08-27 | 6,443,156 | 52.99 | 53.18 | 52.81 | 52.97 | 00:00:00 | | 2018-08-28 | 7,171,873 | 53.02 | 53.47 | 52.98 | 53.05 | 00:00:00 | | 2018-08-29 | 6,604,919 | 53.07 | 53.44 | 52.72 | 53.25 | 00:00:00 | | 2018-08-30 | 5,534,535 | 53.12 | 53.41 | 52.97 | 53.10 | 00:00:00 | | 2018-08-31 | 10,892,775 | 52.46 | 53.71 | 52.45 | 53.45 | 00:00:00 | | 2018-09-04 | 8,235,166 | 53.44 | 53.69 | 53.21 | 53.53 | 00:00:00 | | 2018-09-05 | 7,966,579 | 53.47 | 53.98 | 53.29 | 53.79 | 00:00:00 | | 2018-09-06 | 7,803,422 | 53.66 | 54.35 | 53.65 | 54.21 | 00:00:00 | | 2018-09-07 | 10,231,692 | 54.20 | 54.96 | 54.16 | 54.86 | 00:00:00 | | 2018-09-10 | 8,621,174 | 54.94 | 55.11 | 54.57 | 54.97 | 00:00:00 | | 2018-09-11 | 7,873,859 | 54.83 | 55.40 | 54.77 | 55.12 | 00:00:00 | | 2018-09-12 | 7,289,966 | 55.20 | 55.20 | 54.33 | 54.97 | 00:00:00 | | 2018-09-13 | 8,566,607 | 55.12 | 55.57 | 54.74 | 54.89 | 00:00:00 | | 2018-09-14 | 6,827,670 | 55.00 | 55.00 | 54.61 | 54.75 | 00:00:00 | | 2018-09-17 | 9,277,192 | 54.70 | 54.86 | 54.28 | 54.57 | 00:00:00 | | 2018-09-18 | 7,569,586 | 54.48 | 55.28 | 54.10 | 55.07 | 00:00:00 | | 2018-09-19 | 7,451,644 | 55.22 | 55.79 | 54.90 | 55.43 | 00:00:00 | | 2018-09-20 | 10,582,603 | 55.60 | 56.73 | 55.60 | 56.43 | 00:00:00 | | 2018-09-21 | 25,800,450 | 56.55 | 57.57 | 56.52 | 57.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
