|
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 | 2001-06-07 | 4,390,400 | 19.25 | 19.80 | 19.00 | 19.40 | 00:00:00 | 2001-06-08 | 3,745,800 | 19.46 | 19.46 | 18.96 | 19.04 | 00:00:00 | 2001-06-11 | 4,442,000 | 19.08 | 19.49 | 19.04 | 19.22 | 00:00:00 | 2001-06-12 | 4,949,400 | 18.97 | 19.70 | 18.93 | 19.41 | 00:00:00 | 2001-06-13 | 6,248,800 | 19.50 | 20.10 | 19.40 | 19.56 | 00:00:00 | 2001-06-14 | 4,923,400 | 19.50 | 19.78 | 19.15 | 19.19 | 00:00:00 | 2001-06-15 | 7,353,200 | 19.25 | 19.96 | 19.00 | 19.54 | 00:00:00 | 2001-06-18 | 5,097,000 | 19.59 | 19.99 | 19.40 | 19.70 | 00:00:00 | 2001-06-19 | 8,207,000 | 19.91 | 20.49 | 19.83 | 20.33 | 00:00:00 | 2001-06-20 | 7,970,800 | 20.26 | 21.08 | 20.25 | 20.97 | 00:00:00 | 2001-06-21 | 24,003,000 | 20.89 | 23.31 | 20.86 | 22.85 | 00:00:00 | 2001-06-22 | 9,208,200 | 22.60 | 22.70 | 21.64 | 22.04 | 00:00:00 | 2001-06-25 | 5,926,400 | 22.01 | 22.41 | 21.92 | 22.17 | 00:00:00 | 2001-06-26 | 4,234,600 | 21.76 | 22.13 | 21.60 | 21.89 | 00:00:00 | 2001-06-27 | 5,927,600 | 22.01 | 22.20 | 21.55 | 21.93 | 00:00:00 | 2001-06-28 | 7,906,600 | 22.10 | 23.15 | 22.02 | 22.65 | 00:00:00 | 2001-06-29 | 7,389,800 | 22.25 | 23.12 | 21.85 | 23.00 | 00:00:00 | 2001-07-02 | 8,254,600 | 22.49 | 22.90 | 22.05 | 22.77 | 00:00:00 | 2001-07-03 | 5,383,400 | 22.85 | 22.85 | 21.84 | 21.99 | 00:00:00 | 2001-07-05 | 6,158,400 | 21.95 | 22.27 | 21.80 | 21.92 | 00:00:00 | 2001-07-06 | 18,560,600 | 20.93 | 20.93 | 20.00 | 20.48 | 00:00:00 | 2001-07-09 | 9,587,200 | 20.52 | 21.07 | 20.44 | 20.94 | 00:00:00 | 2001-07-10 | 13,307,000 | 21.02 | 21.02 | 20.36 | 20.43 | 00:00:00 | 2001-07-11 | 11,540,000 | 20.37 | 20.95 | 20.20 | 20.69 | 00:00:00 | 2001-07-12 | 12,395,800 | 20.90 | 21.06 | 20.55 | 20.70 | 00:00:00 | 2001-07-13 | 10,299,000 | 20.62 | 20.67 | 20.30 | 20.50 | 00:00:00 | 2001-07-16 | 8,114,200 | 20.50 | 20.60 | 20.05 | 20.13 | 00:00:00 | 2001-07-17 | 7,250,200 | 20.14 | 20.25 | 19.85 | 20.06 | 00:00:00 | 2001-07-18 | 8,383,600 | 20.20 | 20.20 | 19.22 | 19.55 | 00:00:00 | 2001-07-19 | 5,760,800 | 19.81 | 20.05 | 19.36 | 19.44 | 00:00:00 | 2001-07-20 | 7,893,000 | 19.46 | 20.45 | 19.40 | 20.25 | 00:00:00 | 2001-07-23 | 4,072,800 | 20.29 | 20.58 | 19.57 | 19.68 | 00:00:00 | 2001-07-24 | 5,320,000 | 19.73 | 20.47 | 19.41 | 19.85 | 00:00:00 | 2001-07-25 | 7,144,400 | 20.03 | 20.03 | 19.32 | 19.61 | 00:00:00 | 2001-07-26 | 8,557,400 | 19.66 | 19.66 | 18.92 | 19.00 | 00:00:00 | 2001-07-27 | 14,077,000 | 18.23 | 19.00 | 18.05 | 18.75 | 00:00:00 | 2001-07-30 | 6,450,600 | 18.82 | 18.83 | 18.24 | 18.40 | 00:00:00 | 2001-07-31 | 9,749,200 | 18.47 | 18.58 | 17.90 | 18.04 | 00:00:00 | 2001-08-01 | 10,296,400 | 18.13 | 18.55 | 18.00 | 18.41 | 00:00:00 | 2001-08-02 | 5,795,800 | 18.50 | 18.55 | 18.16 | 18.46 | 00:00:00 | 2001-08-03 | 10,749,200 | 18.39 | 18.45 | 17.46 | 17.84 | 00:00:00 | 2001-08-06 | 6,059,000 | 18.22 | 18.22 | 17.50 | 17.52 | 00:00:00 | 2001-08-07 | 7,273,200 | 17.68 | 18.20 | 17.50 | 17.87 | 00:00:00 | 2001-08-08 | 8,375,400 | 17.79 | 18.09 | 17.53 | 17.60 | 00:00:00 | 2001-08-09 | 8,036,600 | 17.57 | 18.30 | 17.56 | 18.16 | 00:00:00 | 2001-08-10 | 8,031,600 | 18.16 | 18.50 | 17.89 | 17.96 | 00:00:00 | 2001-08-13 | 4,864,400 | 18.03 | 18.55 | 17.95 | 18.33 | 00:00:00 | 2001-08-14 | 5,541,600 | 18.47 | 18.51 | 18.00 | 18.01 | 00:00:00 | 2001-08-15 | 5,446,200 | 18.02 | 18.29 | 17.75 | 17.79 | 00:00:00 | 2001-08-16 | 6,139,400 | 17.75 | 18.08 | 17.48 | 18.08 | 00:00:00 | 2001-08-17 | 5,663,200 | 17.78 | 18.23 | 17.54 | 17.96 | 00:00:00 | 2001-08-20 | 5,994,600 | 17.99 | 18.84 | 17.96 | 18.70 | 00:00:00 | 2001-08-21 | 6,340,600 | 18.66 | 19.09 | 18.50 | 18.84 | 00:00:00 | 2001-08-22 | 6,237,000 | 18.76 | 18.90 | 18.45 | 18.79 | 00:00:00 | 2001-08-23 | 6,771,800 | 18.67 | 18.95 | 18.55 | 18.70 | 00:00:00 | 2001-08-24 | 8,065,000 | 18.64 | 19.00 | 18.50 | 18.55 | 00:00:00 | 2001-08-27 | 6,409,200 | 18.56 | 18.59 | 18.34 | 18.51 | 00:00:00 | 2001-08-28 | 7,774,400 | 18.53 | 18.61 | 17.70 | 17.84 | 00:00:00 | 2001-08-29 | 7,679,200 | 17.91 | 18.04 | 17.45 | 17.48 | 00:00:00 | 2001-08-30 | 11,068,400 | 17.53 | 17.99 | 17.40 | 17.45 | 00:00:00 | 2001-08-31 | 15,597,400 | 16.92 | 17.64 | 16.80 | 16.87 | 00:00:00 | 2001-09-04 | 9,855,200 | 16.86 | 17.32 | 16.46 | 16.48 | 00:00:00 | 2001-09-05 | 9,242,600 | 16.48 | 16.87 | 16.15 | 16.62 | 00:00:00 | 2001-09-06 | 13,172,000 | 16.47 | 16.52 | 15.78 | 16.24 | 00:00:00 | 2001-09-07 | 8,226,400 | 16.16 | 16.84 | 16.05 | 16.12 | 00:00:00 | 2001-09-10 | 9,977,800 | 15.99 | 16.78 | 15.94 | 16.45 | 00:00:00 | 2001-09-17 | 15,650,800 | 15.50 | 16.08 | 15.40 | 15.51 | 00:00:00 | 2001-09-18 | 7,028,800 | 15.56 | 15.88 | 15.17 | 15.60 | 00:00:00 | 2001-09-19 | 11,876,600 | 15.65 | 16.37 | 15.01 | 15.30 | 00:00:00 | 2001-09-20 | 17,823,000 | 15.13 | 15.22 | 14.44 | 14.67 | 00:00:00 | 2001-09-21 | 19,709,200 | 13.78 | 14.52 | 13.46 | 14.28 | 00:00:00 | 2001-09-24 | 14,241,200 | 14.59 | 15.14 | 14.36 | 14.97 | 00:00:00 | 2001-09-25 | 9,669,400 | 15.06 | 15.17 | 14.28 | 15.05 | 00:00:00 | 2001-09-26 | 8,955,000 | 15.00 | 15.03 | 13.96 | 14.00 | 00:00:00 | 2001-09-27 | 6,596,200 | 14.05 | 14.73 | 13.64 | 14.53 | 00:00:00 | 2001-09-28 | 7,643,200 | 14.78 | 15.21 | 14.42 | 14.94 | 00:00:00 | 2001-10-01 | 6,428,200 | 14.80 | 14.98 | 14.16 | 14.80 | 00:00:00 | 2001-10-02 | 9,963,200 | 14.55 | 15.09 | 14.27 | 14.56 | 00:00:00 | 2001-10-03 | 8,128,000 | 14.52 | 15.94 | 14.41 | 15.66 | 00:00:00 | 2001-10-04 | 19,224,200 | 15.85 | 16.18 | 14.80 | 15.07 | 00:00:00 | 2001-10-05 | 20,334,400 | 16.41 | 17.28 | 16.03 | 16.96 | 00:00:00 | 2001-10-08 | 5,567,400 | 16.71 | 17.25 | 16.59 | 17.07 | 00:00:00 | 2001-10-09 | 5,143,200 | 17.01 | 17.12 | 16.35 | 16.44 | 00:00:00 | 2001-10-10 | 5,627,600 | 16.64 | 17.33 | 16.48 | 16.79 | 00:00:00 | 2001-10-11 | 8,210,800 | 16.92 | 17.06 | 16.51 | 17.02 | 00:00:00 | 2001-10-12 | 12,937,200 | 16.75 | 16.75 | 15.35 | 16.00 | 00:00:00 | 2001-10-15 | 6,284,400 | 15.89 | 16.45 | 15.67 | 16.43 | 00:00:00 | 2001-10-16 | 6,619,200 | 16.55 | 17.08 | 16.35 | 16.87 | 00:00:00 | 2001-10-17 | 9,102,600 | 17.25 | 17.30 | 15.80 | 15.89 | 00:00:00 | 2001-10-18 | 7,366,600 | 15.84 | 16.56 | 15.55 | 16.30 | 00:00:00 | 2001-10-19 | 6,906,600 | 16.16 | 17.00 | 16.12 | 16.61 | 00:00:00 | 2001-10-22 | 5,923,400 | 16.74 | 17.37 | 16.48 | 17.21 | 00:00:00 | 2001-10-23 | 8,732,000 | 17.40 | 17.60 | 16.95 | 17.20 | 00:00:00 | 2001-10-24 | 8,488,200 | 17.24 | 17.75 | 17.13 | 17.38 | 00:00:00 | 2001-10-25 | 7,936,600 | 17.29 | 17.90 | 16.84 | 17.81 | 00:00:00 | 2001-10-26 | 4,843,800 | 17.68 | 17.95 | 17.44 | 17.86 | 00:00:00 | 2001-10-29 | 6,090,200 | 17.75 | 17.80 | 16.85 | 16.95 | 00:00:00 | 2001-10-30 | 8,467,000 | 16.76 | 17.50 | 16.37 | 17.33 | 00:00:00 | 2001-10-31 | 6,078,200 | 17.37 | 17.60 | 16.89 | 17.12 | 00:00:00 | 2001-11-01 | 6,986,600 | 17.15 | 17.53 | 16.93 | 17.29 | 00:00:00 | 2001-11-02 | 12,704,600 | 17.40 | 18.64 | 17.30 | 17.89 | 00:00:00 | 2001-11-05 | 8,273,200 | 18.26 | 18.67 | 18.07 | 18.60 | 00:00:00 | 2001-11-06 | 9,777,800 | 18.31 | 19.45 | 18.25 | 19.27 | 00:00:00 | 2001-11-07 | 6,932,400 | 19.30 | 19.55 | 18.68 | 19.00 | 00:00:00 | 2001-11-08 | 4,764,600 | 19.04 | 19.40 | 18.50 | 18.88 | 00:00:00 | 2001-11-09 | 5,213,800 | 19.02 | 19.19 | 18.78 | 19.03 | 00:00:00 | 2001-11-12 | 4,262,400 | 19.11 | 19.19 | 18.10 | 19.10 | 00:00:00 | 2001-11-13 | 5,627,600 | 19.13 | 19.35 | 18.57 | 19.31 | 00:00:00 | 2001-11-14 | 7,139,600 | 19.32 | 19.50 | 18.80 | 19.12 | 00:00:00 | 2001-11-15 | 5,763,800 | 19.06 | 19.25 | 18.93 | 19.17 | 00:00:00 | 2001-11-16 | 39,582,000 | 18.05 | 18.25 | 17.15 | 17.50 | 00:00:00 | 2001-11-19 | 11,192,200 | 17.55 | 17.57 | 17.07 | 17.39 | 00:00:00 | 2001-11-20 | 8,917,600 | 17.40 | 17.70 | 17.15 | 17.38 | 00:00:00 | 2001-11-21 | 6,488,000 | 17.41 | 17.77 | 17.14 | 17.31 | 00:00:00 | 2001-11-23 | 1,356,600 | 17.31 | 17.41 | 17.20 | 17.31 | 00:00:00 | 2001-11-26 | 7,804,000 | 17.44 | 17.49 | 17.09 | 17.37 | 00:00:00 | 2001-11-27 | 8,793,800 | 17.25 | 17.47 | 17.05 | 17.19 | 00:00:00 | 2001-11-28 | 7,902,600 | 17.07 | 17.34 | 16.75 | 16.91 | 00:00:00 | 2001-11-29 | 7,215,800 | 17.00 | 17.02 | 16.68 | 16.90 | 00:00:00 | 2001-11-30 | 11,920,800 | 17.07 | 17.77 | 16.91 | 17.72 | 00:00:00 | 2001-12-03 | 16,809,000 | 17.63 | 18.91 | 17.60 | 18.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|