|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 16,809,000 | 17.63 | 18.91 | 17.60 | 18.48 | 00:00:00 | | 2001-12-04 | 13,894,800 | 18.52 | 19.70 | 18.51 | 19.66 | 00:00:00 | | 2001-12-05 | 14,458,800 | 19.66 | 19.97 | 19.44 | 19.91 | 00:00:00 | | 2001-12-06 | 6,820,000 | 19.86 | 19.87 | 19.46 | 19.54 | 00:00:00 | | 2001-12-07 | 6,806,200 | 19.46 | 19.56 | 18.76 | 18.95 | 00:00:00 | | 2001-12-10 | 6,510,000 | 18.91 | 19.39 | 18.75 | 19.12 | 00:00:00 | | 2001-12-11 | 4,616,400 | 19.25 | 19.61 | 18.96 | 19.03 | 00:00:00 | | 2001-12-12 | 9,498,600 | 18.96 | 18.96 | 18.19 | 18.74 | 00:00:00 | | 2001-12-13 | 7,810,400 | 18.38 | 18.95 | 18.26 | 18.71 | 00:00:00 | | 2001-12-14 | 7,045,000 | 18.60 | 19.58 | 18.60 | 19.21 | 00:00:00 | | 2001-12-17 | 6,055,400 | 19.21 | 19.65 | 19.20 | 19.52 | 00:00:00 | | 2001-12-18 | 6,301,600 | 18.99 | 19.52 | 18.78 | 19.51 | 00:00:00 | | 2001-12-19 | 5,212,200 | 19.33 | 19.40 | 18.75 | 19.10 | 00:00:00 | | 2001-12-20 | 5,729,600 | 19.00 | 19.05 | 18.38 | 18.41 | 00:00:00 | | 2001-12-21 | 8,254,600 | 18.50 | 19.14 | 18.25 | 18.84 | 00:00:00 | | 2001-12-24 | 1,380,400 | 18.75 | 19.10 | 18.66 | 18.86 | 00:00:00 | | 2001-12-26 | 2,920,000 | 18.86 | 19.25 | 18.75 | 19.02 | 00:00:00 | | 2001-12-27 | 3,488,200 | 19.05 | 19.50 | 19.00 | 19.36 | 00:00:00 | | 2001-12-28 | 3,474,000 | 19.42 | 19.79 | 19.35 | 19.50 | 00:00:00 | | 2001-12-31 | 4,738,400 | 19.38 | 19.76 | 19.02 | 19.05 | 00:00:00 | | 2002-01-02 | 5,649,200 | 19.11 | 19.58 | 19.00 | 19.51 | 00:00:00 | | 2002-01-03 | 12,574,200 | 19.59 | 20.50 | 19.58 | 20.42 | 00:00:00 | | 2002-01-04 | 31,378,200 | 21.71 | 22.50 | 21.70 | 22.11 | 00:00:00 | | 2002-01-07 | 11,602,000 | 22.08 | 22.49 | 21.75 | 21.84 | 00:00:00 | | 2002-01-08 | 10,935,800 | 21.88 | 22.81 | 21.85 | 22.69 | 00:00:00 | | 2002-01-09 | 9,271,800 | 22.85 | 22.97 | 21.83 | 21.87 | 00:00:00 | | 2002-01-10 | 8,861,000 | 21.92 | 22.50 | 21.70 | 22.47 | 00:00:00 | | 2002-01-11 | 10,242,400 | 22.45 | 22.56 | 21.81 | 21.88 | 00:00:00 | | 2002-01-14 | 9,276,800 | 21.88 | 22.02 | 21.56 | 21.90 | 00:00:00 | | 2002-01-15 | 7,192,800 | 21.82 | 22.01 | 21.71 | 21.91 | 00:00:00 | | 2002-01-16 | 5,859,800 | 21.94 | 22.04 | 21.20 | 21.25 | 00:00:00 | | 2002-01-17 | 7,012,400 | 21.18 | 22.01 | 21.18 | 22.01 | 00:00:00 | | 2002-01-18 | 6,950,800 | 22.08 | 22.25 | 21.61 | 21.91 | 00:00:00 | | 2002-01-22 | 4,525,800 | 21.94 | 22.10 | 21.37 | 21.38 | 00:00:00 | | 2002-01-23 | 10,656,200 | 21.66 | 22.85 | 21.38 | 22.64 | 00:00:00 | | 2002-01-24 | 13,858,400 | 23.02 | 23.33 | 22.24 | 23.14 | 00:00:00 | | 2002-01-25 | 10,170,200 | 23.40 | 23.40 | 22.53 | 22.85 | 00:00:00 | | 2002-01-28 | 4,812,000 | 22.87 | 23.11 | 22.35 | 22.88 | 00:00:00 | | 2002-01-29 | 6,567,000 | 22.75 | 22.92 | 22.00 | 22.32 | 00:00:00 | | 2002-01-30 | 8,414,800 | 22.21 | 22.88 | 22.10 | 22.76 | 00:00:00 | | 2002-01-31 | 14,806,000 | 22.88 | 23.88 | 22.83 | 23.77 | 00:00:00 | | 2002-02-01 | 97,948 | 11.93 | 11.93 | 11.25 | 11.44 | 00:00:00 | | 2002-02-04 | 6,761,600 | 22.82 | 23.03 | 22.12 | 22.29 | 00:00:00 | | 2002-02-05 | 6,507,200 | 22.32 | 22.93 | 22.04 | 22.37 | 00:00:00 | | 2002-02-06 | 6,905,000 | 22.51 | 22.65 | 21.56 | 21.78 | 00:00:00 | | 2002-02-07 | 7,457,000 | 21.91 | 22.37 | 21.52 | 21.66 | 00:00:00 | | 2002-02-08 | 5,590,400 | 21.70 | 22.00 | 21.25 | 21.98 | 00:00:00 | | 2002-02-11 | 5,938,800 | 21.99 | 22.25 | 21.69 | 21.80 | 00:00:00 | | 2002-02-12 | 3,484,800 | 21.77 | 21.94 | 21.50 | 21.53 | 00:00:00 | | 2002-02-13 | 3,329,800 | 21.63 | 22.05 | 21.50 | 22.00 | 00:00:00 | | 2002-02-14 | 4,179,600 | 21.95 | 22.29 | 21.58 | 21.74 | 00:00:00 | | 2002-02-15 | 3,039,000 | 21.86 | 22.03 | 21.51 | 21.56 | 00:00:00 | | 2002-02-19 | 3,676,400 | 21.35 | 21.88 | 21.17 | 21.35 | 00:00:00 | | 2002-02-20 | 3,866,200 | 21.38 | 21.75 | 21.24 | 21.63 | 00:00:00 | | 2002-02-21 | 5,222,400 | 21.51 | 21.94 | 21.02 | 21.10 | 00:00:00 | | 2002-02-22 | 5,337,000 | 21.01 | 21.91 | 20.82 | 21.61 | 00:00:00 | | 2002-02-25 | 5,548,400 | 21.54 | 22.24 | 21.53 | 22.15 | 00:00:00 | | 2002-02-26 | 6,602,800 | 22.45 | 22.65 | 21.54 | 22.31 | 00:00:00 | | 2002-02-27 | 7,056,200 | 22.47 | 22.82 | 22.26 | 22.44 | 00:00:00 | | 2002-02-28 | 11,311,400 | 22.82 | 23.60 | 22.71 | 23.01 | 00:00:00 | | 2002-03-01 | 10,839,200 | 23.56 | 23.76 | 22.85 | 23.50 | 00:00:00 | | 2002-03-04 | 11,665,200 | 23.64 | 24.13 | 23.20 | 24.07 | 00:00:00 | | 2002-03-05 | 7,886,600 | 23.97 | 24.29 | 23.24 | 23.47 | 00:00:00 | | 2002-03-06 | 8,408,400 | 23.58 | 23.59 | 22.92 | 23.14 | 00:00:00 | | 2002-03-07 | 5,064,000 | 23.21 | 23.40 | 22.95 | 23.12 | 00:00:00 | | 2002-03-08 | 8,793,200 | 23.15 | 23.28 | 22.60 | 22.96 | 00:00:00 | | 2002-03-11 | 6,705,000 | 23.00 | 23.48 | 22.75 | 22.85 | 00:00:00 | | 2002-03-12 | 5,601,800 | 22.70 | 22.95 | 22.35 | 22.90 | 00:00:00 | | 2002-03-13 | 5,280,400 | 22.66 | 23.31 | 22.50 | 22.66 | 00:00:00 | | 2002-03-14 | 6,525,800 | 22.79 | 23.53 | 22.78 | 23.34 | 00:00:00 | | 2002-03-15 | 6,513,600 | 23.85 | 23.96 | 23.45 | 23.75 | 00:00:00 | | 2002-03-18 | 6,136,400 | 23.85 | 24.00 | 23.49 | 23.74 | 00:00:00 | | 2002-03-19 | 4,253,000 | 23.67 | 24.03 | 23.66 | 23.86 | 00:00:00 | | 2002-03-20 | 7,446,000 | 23.75 | 24.53 | 23.56 | 23.68 | 00:00:00 | | 2002-03-21 | 4,474,200 | 23.73 | 24.00 | 23.18 | 23.98 | 00:00:00 | | 2002-03-22 | 4,311,800 | 23.71 | 23.92 | 23.46 | 23.58 | 00:00:00 | | 2002-03-25 | 6,260,000 | 23.56 | 23.82 | 23.05 | 23.20 | 00:00:00 | | 2002-03-26 | 5,182,800 | 23.04 | 23.74 | 22.86 | 23.49 | 00:00:00 | | 2002-03-27 | 4,419,800 | 23.24 | 23.69 | 23.03 | 23.47 | 00:00:00 | | 2002-03-28 | 4,212,000 | 23.50 | 23.54 | 23.05 | 23.13 | 00:00:00 | | 2002-04-01 | 4,184,400 | 23.07 | 23.33 | 22.81 | 23.30 | 00:00:00 | | 2002-04-02 | 5,315,400 | 23.19 | 23.52 | 23.11 | 23.28 | 00:00:00 | | 2002-04-03 | 4,429,200 | 23.31 | 23.74 | 23.25 | 23.49 | 00:00:00 | | 2002-04-04 | 6,098,400 | 23.26 | 23.96 | 23.26 | 23.88 | 00:00:00 | | 2002-04-05 | 6,044,800 | 24.26 | 24.53 | 23.98 | 24.04 | 00:00:00 | | 2002-04-08 | 6,206,400 | 23.63 | 24.49 | 23.59 | 24.45 | 00:00:00 | | 2002-04-09 | 8,526,400 | 24.46 | 24.98 | 24.35 | 24.94 | 00:00:00 | | 2002-04-10 | 8,816,800 | 24.87 | 25.15 | 24.76 | 25.06 | 00:00:00 | | 2002-04-11 | 6,460,600 | 24.88 | 25.37 | 24.81 | 24.92 | 00:00:00 | | 2002-04-12 | 6,535,200 | 24.93 | 25.54 | 24.90 | 25.17 | 00:00:00 | | 2002-04-15 | 6,035,400 | 25.13 | 25.44 | 24.77 | 25.11 | 00:00:00 | | 2002-04-16 | 5,603,000 | 25.19 | 25.54 | 25.08 | 25.38 | 00:00:00 | | 2002-04-17 | 6,156,000 | 25.46 | 25.70 | 25.15 | 25.63 | 00:00:00 | | 2002-04-18 | 5,811,200 | 25.64 | 25.68 | 24.96 | 25.40 | 00:00:00 | | 2002-04-19 | 4,628,400 | 25.49 | 25.50 | 24.94 | 24.98 | 00:00:00 | | 2002-04-22 | 4,577,200 | 24.96 | 25.24 | 24.76 | 24.96 | 00:00:00 | | 2002-04-23 | 3,909,800 | 25.06 | 25.28 | 25.04 | 25.17 | 00:00:00 | | 2002-04-24 | 5,100,800 | 25.25 | 25.50 | 25.17 | 25.18 | 00:00:00 | | 2002-04-25 | 6,194,400 | 25.30 | 25.64 | 25.24 | 25.38 | 00:00:00 | | 2002-04-26 | 19,037,200 | 25.25 | 25.25 | 23.51 | 23.52 | 00:00:00 | | 2002-04-29 | 11,701,800 | 23.56 | 24.00 | 22.89 | 23.08 | 00:00:00 | | 2002-04-30 | 16,333,600 | 23.05 | 23.10 | 22.64 | 22.82 | 00:00:00 | | 2002-05-01 | 8,268,000 | 22.85 | 23.76 | 22.70 | 23.62 | 00:00:00 | | 2002-05-02 | 7,108,200 | 23.71 | 23.98 | 23.34 | 23.65 | 00:00:00 | | 2002-05-03 | 7,045,200 | 23.79 | 24.17 | 23.36 | 23.47 | 00:00:00 | | 2002-05-06 | 5,272,600 | 23.47 | 23.59 | 22.55 | 22.66 | 00:00:00 | | 2002-05-07 | 7,300,200 | 22.69 | 23.20 | 22.51 | 22.80 | 00:00:00 | | 2002-05-08 | 12,726,200 | 22.97 | 22.99 | 22.20 | 22.75 | 00:00:00 | | 2002-05-09 | 6,311,400 | 22.69 | 22.82 | 22.31 | 22.41 | 00:00:00 | | 2002-05-10 | 7,417,800 | 22.43 | 22.59 | 22.02 | 22.02 | 00:00:00 | | 2002-05-13 | 9,593,400 | 22.22 | 22.50 | 22.01 | 22.47 | 00:00:00 | | 2002-05-14 | 11,442,600 | 22.90 | 23.76 | 22.70 | 23.59 | 00:00:00 | | 2002-05-15 | 8,385,600 | 23.60 | 24.20 | 23.42 | 23.88 | 00:00:00 | | 2002-05-16 | 4,443,400 | 23.90 | 24.15 | 23.61 | 23.88 | 00:00:00 | | 2002-05-17 | 4,465,800 | 24.17 | 24.45 | 23.79 | 24.06 | 00:00:00 | | 2002-05-20 | 10,003,600 | 23.26 | 23.50 | 23.03 | 23.31 | 00:00:00 | | 2002-05-21 | 8,181,400 | 23.43 | 23.70 | 22.95 | 23.05 | 00:00:00 | | 2002-05-22 | 5,537,400 | 22.99 | 23.17 | 22.50 | 22.86 | 00:00:00 | | 2002-05-23 | 6,332,200 | 22.95 | 23.18 | 22.47 | 22.89 | 00:00:00 | | 2002-05-24 | 5,554,600 | 22.89 | 22.94 | 22.42 | 22.43 | 00:00:00 | | 2002-05-28 | 6,313,200 | 22.84 | 22.87 | 21.93 | 22.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
