|
 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 | | 2002-05-28 | 6,313,200 | 22.84 | 22.87 | 21.93 | 22.11 | 00:00:00 | | 2002-05-29 | 11,193,600 | 22.56 | 23.20 | 22.54 | 22.98 | 00:00:00 | | 2002-05-30 | 8,594,400 | 23.20 | 23.60 | 23.15 | 23.57 | 00:00:00 | | 2002-05-31 | 12,839,000 | 24.07 | 24.50 | 23.99 | 24.28 | 00:00:00 | | 2002-06-03 | 8,980,200 | 24.30 | 24.35 | 23.55 | 23.67 | 00:00:00 | | 2002-06-04 | 9,035,000 | 23.60 | 24.32 | 23.50 | 24.22 | 00:00:00 | | 2002-06-05 | 11,553,800 | 24.34 | 25.05 | 24.25 | 24.98 | 00:00:00 | | 2002-06-06 | 8,514,800 | 25.00 | 25.00 | 24.32 | 24.35 | 00:00:00 | | 2002-06-07 | 12,567,400 | 24.61 | 25.02 | 24.52 | 24.91 | 00:00:00 | | 2002-06-10 | 4,956,200 | 24.96 | 24.96 | 24.45 | 24.63 | 00:00:00 | | 2002-06-11 | 7,491,800 | 24.87 | 24.95 | 23.74 | 23.92 | 00:00:00 | | 2002-06-12 | 8,062,200 | 23.88 | 24.55 | 23.80 | 24.39 | 00:00:00 | | 2002-06-13 | 5,992,800 | 24.19 | 24.22 | 23.60 | 23.72 | 00:00:00 | | 2002-06-14 | 8,518,800 | 23.57 | 23.70 | 22.44 | 23.64 | 00:00:00 | | 2002-06-17 | 5,651,000 | 23.66 | 24.46 | 23.50 | 24.31 | 00:00:00 | | 2002-06-18 | 6,284,000 | 24.04 | 24.74 | 24.01 | 24.47 | 00:00:00 | | 2002-06-19 | 5,983,800 | 24.31 | 24.72 | 24.25 | 24.44 | 00:00:00 | | 2002-06-20 | 13,630,000 | 24.79 | 25.30 | 24.40 | 24.99 | 00:00:00 | | 2002-06-21 | 13,063,800 | 24.81 | 25.23 | 24.37 | 24.72 | 00:00:00 | | 2002-06-24 | 8,094,000 | 24.48 | 25.03 | 23.97 | 24.75 | 00:00:00 | | 2002-06-25 | 9,671,200 | 24.98 | 24.98 | 24.21 | 24.50 | 00:00:00 | | 2002-06-26 | 12,664,000 | 24.10 | 24.56 | 23.05 | 24.49 | 00:00:00 | | 2002-06-27 | 8,866,400 | 24.69 | 25.02 | 23.83 | 24.97 | 00:00:00 | | 2002-06-28 | 7,864,600 | 25.00 | 25.12 | 24.52 | 24.85 | 00:00:00 | | 2002-07-01 | 5,958,400 | 24.42 | 24.96 | 24.29 | 24.36 | 00:00:00 | | 2002-07-02 | 13,303,800 | 24.26 | 24.76 | 23.49 | 23.52 | 00:00:00 | | 2002-07-03 | 8,815,200 | 23.45 | 23.88 | 22.80 | 23.16 | 00:00:00 | | 2002-07-05 | 4,047,800 | 23.59 | 24.04 | 23.30 | 23.84 | 00:00:00 | | 2002-07-08 | 7,642,000 | 23.91 | 24.03 | 22.38 | 23.63 | 00:00:00 | | 2002-07-09 | 11,108,000 | 23.35 | 23.57 | 22.57 | 22.69 | 00:00:00 | | 2002-07-10 | 8,444,800 | 22.80 | 23.30 | 22.32 | 22.51 | 00:00:00 | | 2002-07-11 | 11,014,800 | 22.19 | 22.61 | 21.52 | 22.39 | 00:00:00 | | 2002-07-12 | 8,865,400 | 22.70 | 22.80 | 21.64 | 21.99 | 00:00:00 | | 2002-07-15 | 15,142,000 | 21.85 | 22.25 | 20.23 | 22.17 | 00:00:00 | | 2002-07-16 | 11,759,600 | 22.14 | 22.37 | 20.93 | 21.22 | 00:00:00 | | 2002-07-17 | 8,787,000 | 21.74 | 21.75 | 20.79 | 21.40 | 00:00:00 | | 2002-07-18 | 8,687,400 | 21.37 | 21.87 | 20.81 | 20.96 | 00:00:00 | | 2002-07-19 | 8,653,200 | 20.59 | 20.70 | 19.90 | 20.10 | 00:00:00 | | 2002-07-22 | 10,998,400 | 20.02 | 20.33 | 18.44 | 19.62 | 00:00:00 | | 2002-07-23 | 15,124,000 | 19.49 | 19.75 | 18.72 | 18.87 | 00:00:00 | | 2002-07-24 | 16,399,400 | 18.81 | 21.41 | 18.74 | 21.08 | 00:00:00 | | 2002-07-25 | 16,625,000 | 20.66 | 20.70 | 19.20 | 20.01 | 00:00:00 | | 2002-07-26 | 18,630,800 | 20.61 | 20.67 | 18.70 | 19.50 | 00:00:00 | | 2002-07-29 | 10,626,000 | 19.94 | 20.33 | 19.76 | 20.31 | 00:00:00 | | 2002-07-30 | 10,920,600 | 20.29 | 20.32 | 19.51 | 19.72 | 00:00:00 | | 2002-07-31 | 7,738,400 | 19.66 | 19.76 | 19.26 | 19.63 | 00:00:00 | | 2002-08-01 | 8,830,000 | 19.52 | 19.68 | 18.83 | 18.84 | 00:00:00 | | 2002-08-02 | 10,069,000 | 19.15 | 19.49 | 18.47 | 18.81 | 00:00:00 | | 2002-08-05 | 7,158,600 | 18.86 | 19.21 | 18.50 | 18.63 | 00:00:00 | | 2002-08-06 | 9,849,400 | 18.89 | 19.27 | 18.50 | 19.09 | 00:00:00 | | 2002-08-07 | 7,718,400 | 19.25 | 19.34 | 18.57 | 19.28 | 00:00:00 | | 2002-08-08 | 6,758,400 | 19.04 | 19.44 | 18.81 | 19.39 | 00:00:00 | | 2002-08-09 | 6,540,000 | 19.30 | 19.67 | 19.06 | 19.49 | 00:00:00 | | 2002-08-12 | 4,558,800 | 19.45 | 19.92 | 19.30 | 19.72 | 00:00:00 | | 2002-08-13 | 6,722,200 | 19.79 | 19.93 | 18.94 | 18.94 | 00:00:00 | | 2002-08-14 | 10,368,000 | 19.01 | 20.70 | 18.83 | 20.48 | 00:00:00 | | 2002-08-15 | 9,761,200 | 20.31 | 21.30 | 20.30 | 21.28 | 00:00:00 | | 2002-08-16 | 6,638,200 | 20.90 | 21.20 | 20.50 | 20.82 | 00:00:00 | | 2002-08-19 | 5,701,600 | 20.88 | 21.82 | 20.70 | 21.81 | 00:00:00 | | 2002-08-20 | 5,925,200 | 21.36 | 21.39 | 20.80 | 21.05 | 00:00:00 | | 2002-08-21 | 10,239,800 | 21.25 | 21.27 | 20.30 | 20.87 | 00:00:00 | | 2002-08-22 | 5,461,200 | 20.88 | 21.20 | 20.30 | 21.13 | 00:00:00 | | 2002-08-23 | 5,223,200 | 20.96 | 21.50 | 20.85 | 21.03 | 00:00:00 | | 2002-08-26 | 4,712,400 | 21.33 | 21.38 | 20.50 | 20.99 | 00:00:00 | | 2002-08-27 | 6,719,200 | 21.01 | 21.13 | 20.27 | 20.32 | 00:00:00 | | 2002-08-28 | 6,592,200 | 20.23 | 20.50 | 19.81 | 19.86 | 00:00:00 | | 2002-08-29 | 8,940,400 | 19.70 | 20.60 | 19.60 | 20.45 | 00:00:00 | | 2002-08-30 | 7,518,600 | 20.25 | 20.60 | 19.90 | 20.10 | 00:00:00 | | 2002-09-03 | 7,131,200 | 19.99 | 20.29 | 19.75 | 19.98 | 00:00:00 | | 2002-09-04 | 8,564,600 | 20.04 | 20.80 | 19.94 | 20.70 | 00:00:00 | | 2002-09-05 | 7,119,200 | 20.37 | 20.50 | 20.08 | 20.23 | 00:00:00 | | 2002-09-06 | 7,473,200 | 20.50 | 21.18 | 20.22 | 20.88 | 00:00:00 | | 2002-09-09 | 4,828,800 | 20.77 | 21.10 | 20.53 | 20.90 | 00:00:00 | | 2002-09-10 | 6,192,400 | 20.89 | 21.05 | 20.32 | 21.05 | 00:00:00 | | 2002-09-11 | 6,840,000 | 21.12 | 21.25 | 20.41 | 20.49 | 00:00:00 | | 2002-09-12 | 5,194,800 | 20.49 | 20.61 | 20.14 | 20.18 | 00:00:00 | | 2002-09-13 | 6,057,000 | 20.08 | 20.69 | 19.95 | 20.56 | 00:00:00 | | 2002-09-16 | 3,949,600 | 20.57 | 20.79 | 20.22 | 20.57 | 00:00:00 | | 2002-09-17 | 7,860,000 | 20.75 | 20.91 | 20.05 | 20.11 | 00:00:00 | | 2002-09-18 | 8,429,200 | 19.97 | 20.65 | 19.60 | 20.34 | 00:00:00 | | 2002-09-19 | 7,662,000 | 20.00 | 20.75 | 19.90 | 20.37 | 00:00:00 | | 2002-09-20 | 9,892,400 | 20.69 | 20.91 | 20.08 | 20.78 | 00:00:00 | | 2002-09-23 | 5,699,600 | 20.53 | 20.73 | 20.03 | 20.29 | 00:00:00 | | 2002-09-24 | 7,011,400 | 20.02 | 20.41 | 19.80 | 19.98 | 00:00:00 | | 2002-09-25 | 7,766,400 | 20.05 | 20.80 | 20.04 | 20.68 | 00:00:00 | | 2002-09-26 | 8,383,400 | 20.71 | 21.36 | 20.70 | 21.18 | 00:00:00 | | 2002-09-27 | 7,697,600 | 21.15 | 21.57 | 20.92 | 21.00 | 00:00:00 | | 2002-09-30 | 7,975,400 | 20.77 | 21.18 | 20.26 | 20.66 | 00:00:00 | | 2002-10-01 | 9,664,000 | 20.66 | 21.49 | 20.66 | 21.40 | 00:00:00 | | 2002-10-02 | 9,778,200 | 21.19 | 21.52 | 20.76 | 20.94 | 00:00:00 | | 2002-10-03 | 8,372,200 | 20.89 | 21.55 | 20.80 | 21.10 | 00:00:00 | | 2002-10-04 | 11,676,400 | 21.50 | 21.96 | 20.98 | 21.22 | 00:00:00 | | 2002-10-07 | 8,292,800 | 20.85 | 21.52 | 20.83 | 21.11 | 00:00:00 | | 2002-10-08 | 8,023,600 | 21.27 | 22.09 | 21.21 | 21.74 | 00:00:00 | | 2002-10-09 | 9,148,400 | 21.62 | 21.97 | 21.36 | 21.53 | 00:00:00 | | 2002-10-10 | 13,511,600 | 21.25 | 22.28 | 20.67 | 22.19 | 00:00:00 | | 2002-10-11 | 9,525,000 | 22.39 | 22.91 | 22.00 | 22.65 | 00:00:00 | | 2002-10-14 | 7,504,400 | 22.64 | 23.23 | 22.54 | 23.09 | 00:00:00 | | 2002-10-15 | 10,529,400 | 23.85 | 24.10 | 23.16 | 23.54 | 00:00:00 | | 2002-10-16 | 9,155,200 | 23.08 | 23.65 | 23.06 | 23.41 | 00:00:00 | | 2002-10-17 | 21,622,200 | 23.53 | 23.53 | 21.29 | 21.72 | 00:00:00 | | 2002-10-18 | 9,771,600 | 21.75 | 22.36 | 21.67 | 22.33 | 00:00:00 | | 2002-10-21 | 6,869,000 | 22.35 | 23.13 | 22.02 | 23.11 | 00:00:00 | | 2002-10-22 | 6,311,400 | 22.68 | 23.50 | 22.40 | 22.59 | 00:00:00 | | 2002-10-23 | 6,099,800 | 22.62 | 23.13 | 22.54 | 23.12 | 00:00:00 | | 2002-10-24 | 7,767,400 | 23.16 | 23.37 | 22.25 | 22.45 | 00:00:00 | | 2002-10-25 | 9,898,000 | 22.51 | 23.93 | 22.50 | 23.93 | 00:00:00 | | 2002-10-28 | 7,472,200 | 23.94 | 23.99 | 23.00 | 23.19 | 00:00:00 | | 2002-10-29 | 9,095,400 | 23.35 | 23.64 | 23.00 | 23.50 | 00:00:00 | | 2002-10-30 | 7,951,400 | 23.39 | 23.94 | 23.09 | 23.78 | 00:00:00 | | 2002-10-31 | 7,440,600 | 23.80 | 24.10 | 23.60 | 23.84 | 00:00:00 | | 2002-11-01 | 10,913,400 | 24.05 | 24.16 | 23.64 | 23.86 | 00:00:00 | | 2002-11-04 | 10,786,600 | 23.39 | 23.71 | 22.74 | 22.86 | 00:00:00 | | 2002-11-05 | 6,008,000 | 22.59 | 23.40 | 22.58 | 23.34 | 00:00:00 | | 2002-11-06 | 7,397,800 | 23.42 | 23.45 | 22.73 | 23.17 | 00:00:00 | | 2002-11-07 | 6,722,800 | 23.14 | 23.17 | 22.74 | 22.94 | 00:00:00 | | 2002-11-08 | 6,691,800 | 22.81 | 23.05 | 22.45 | 22.54 | 00:00:00 | | 2002-11-11 | 7,513,600 | 21.95 | 22.21 | 21.69 | 21.77 | 00:00:00 | | 2002-11-12 | 6,738,200 | 21.78 | 22.46 | 21.61 | 21.84 | 00:00:00 | | 2002-11-13 | 8,117,400 | 21.61 | 22.04 | 21.44 | 21.89 | 00:00:00 | | 2002-11-14 | 6,377,000 | 21.95 | 22.64 | 21.90 | 22.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
