|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-21 | 25,800,450 | 56.55 | 57.57 | 56.52 | 57.45 | 00:00:00 | 2018-09-24 | 10,616,004 | 56.94 | 57.36 | 56.58 | 56.69 | 00:00:00 | 2018-09-25 | 9,445,481 | 56.98 | 57.29 | 56.83 | 56.90 | 00:00:00 | 2018-09-26 | 7,757,332 | 56.77 | 57.84 | 56.75 | 57.27 | 00:00:00 | 2018-09-27 | 6,606,185 | 57.10 | 57.79 | 57.10 | 57.34 | 00:00:00 | 2018-09-28 | 8,969,097 | 57.39 | 57.39 | 56.78 | 56.84 | 00:00:00 | 2018-10-01 | 12,727,584 | 56.91 | 56.95 | 55.53 | 55.58 | 00:00:00 | 2018-10-02 | 12,680,838 | 55.55 | 56.01 | 55.29 | 55.59 | 00:00:00 | 2018-10-03 | 7,383,546 | 55.80 | 56.11 | 55.46 | 55.47 | 00:00:00 | 2018-10-04 | 9,722,043 | 55.78 | 56.08 | 55.50 | 55.89 | 00:00:00 | 2018-10-05 | 9,734,042 | 55.95 | 55.95 | 55.31 | 55.76 | 00:00:00 | 2018-10-08 | 9,624,260 | 55.82 | 56.75 | 55.45 | 56.54 | 00:00:00 | 2018-10-09 | 24,855,700 | 56.83 | 59.70 | 56.81 | 57.71 | 00:00:00 | 2018-10-10 | 14,190,452 | 57.67 | 57.87 | 55.94 | 56.01 | 00:00:00 | 2018-10-11 | 15,316,853 | 55.70 | 56.27 | 54.71 | 54.86 | 00:00:00 | 2018-10-12 | 13,980,461 | 55.71 | 56.78 | 55.28 | 56.45 | 00:00:00 | 2018-10-15 | 10,175,142 | 56.37 | 57.19 | 56.31 | 56.75 | 00:00:00 | 2018-10-16 | 11,729,822 | 56.94 | 58.01 | 56.77 | 57.81 | 00:00:00 | 2018-10-17 | 2,870,779 | 57.90 | 58.58 | 57.78 | 58.53 | 00:00:00 | 2018-10-18 | 12,184,673 | 59.00 | 59.53 | 58.15 | 58.64 | 00:00:00 | 2018-10-19 | 10,180,500 | 58.39 | 59.07 | 58.39 | 58.66 | 00:00:00 | 2018-10-22 | 8,597,306 | 58.93 | 59.36 | 58.58 | 58.90 | 00:00:00 | 2018-10-23 | 11,182,529 | 58.36 | 59.30 | 58.21 | 58.81 | 00:00:00 | 2018-10-24 | 12,189,685 | 58.57 | 59.28 | 57.95 | 58.06 | 00:00:00 | 2018-10-25 | 9,569,597 | 58.29 | 59.47 | 57.70 | 58.96 | 00:00:00 | 2018-10-26 | 13,367,726 | 58.04 | 58.36 | 57.39 | 58.07 | 00:00:00 | 2018-10-29 | 14,412,820 | 58.68 | 59.68 | 57.70 | 58.37 | 00:00:00 | 2018-10-30 | 14,230,072 | 58.43 | 58.87 | 57.69 | 58.59 | 00:00:00 | 2018-10-31 | 11,560,416 | 58.98 | 59.12 | 58.21 | 58.27 | 00:00:00 | 2018-11-01 | 18,772,357 | 58.30 | 59.07 | 58.07 | 58.63 | 00:00:00 | 2018-11-02 | 45,572,997 | 61.99 | 65.68 | 61.90 | 64.32 | 00:00:00 | 2018-11-05 | 23,242,808 | 63.93 | 65.13 | 63.82 | 64.48 | 00:00:00 | 2018-11-06 | 15,813,002 | 64.30 | 66.08 | 64.25 | 66.01 | 00:00:00 | 2018-11-07 | 16,465,020 | 66.29 | 68.21 | 66.04 | 68.16 | 00:00:00 | 2018-11-08 | 14,081,663 | 67.78 | 68.98 | 67.63 | 68.72 | 00:00:00 | 2018-11-09 | 8,637,203 | 68.49 | 68.96 | 68.08 | 68.60 | 00:00:00 | 2018-11-12 | 12,789,647 | 68.44 | 68.94 | 67.80 | 67.91 | 00:00:00 | 2018-11-13 | 16,629,716 | 67.94 | 68.28 | 67.10 | 67.41 | 00:00:00 | 2018-11-14 | 13,350,450 | 67.30 | 67.95 | 66.73 | 67.04 | 00:00:00 | 2018-11-15 | 15,246,503 | 66.71 | 67.76 | 66.36 | 67.62 | 00:00:00 | 2018-11-16 | 9,275,759 | 67.30 | 68.53 | 67.09 | 68.16 | 00:00:00 | 2018-11-19 | 10,855,387 | 68.10 | 68.47 | 67.23 | 67.91 | 00:00:00 | 2018-11-20 | 11,208,855 | 67.39 | 67.88 | 66.76 | 67.18 | 00:00:00 | 2018-11-21 | 10,978,166 | 67.47 | 67.98 | 66.75 | 66.77 | 00:00:00 | 2018-11-23 | 7,779,765 | 66.24 | 66.24 | 65.26 | 65.70 | 00:00:00 | 2018-11-26 | 13,054,182 | 65.98 | 66.12 | 65.21 | 65.69 | 00:00:00 | 2018-11-27 | 13,169,085 | 65.46 | 66.55 | 65.31 | 66.08 | 00:00:00 | 2018-11-28 | 12,867,734 | 66.18 | 66.99 | 65.48 | 66.82 | 00:00:00 | 2018-11-29 | 9,605,484 | 66.68 | 67.28 | 66.12 | 66.88 | 00:00:00 | 2018-11-30 | 27,309,197 | 66.86 | 67.38 | 66.65 | 66.72 | 00:00:00 | 2018-12-03 | 13,834,742 | 67.37 | 68.06 | 66.66 | 67.50 | 00:00:00 | 2018-12-04 | 13,164,391 | 67.47 | 68.15 | 66.45 | 66.65 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|