|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 6,377,000 | 21.95 | 22.64 | 21.90 | 22.52 | 00:00:00 | | 2002-11-15 | 12,500,800 | 22.41 | 22.45 | 21.32 | 22.00 | 00:00:00 | | 2002-11-18 | 7,076,800 | 22.02 | 22.14 | 21.50 | 21.51 | 00:00:00 | | 2002-11-19 | 8,201,600 | 21.10 | 21.79 | 20.85 | 21.38 | 00:00:00 | | 2002-11-20 | 5,684,400 | 21.29 | 22.03 | 21.25 | 21.90 | 00:00:00 | | 2002-11-21 | 12,356,600 | 21.95 | 22.39 | 21.34 | 21.53 | 00:00:00 | | 2002-11-22 | 5,916,600 | 21.50 | 21.95 | 21.45 | 21.81 | 00:00:00 | | 2002-11-25 | 5,381,600 | 21.90 | 22.08 | 21.63 | 22.01 | 00:00:00 | | 2002-11-26 | 6,226,400 | 21.74 | 22.06 | 21.70 | 21.87 | 00:00:00 | | 2002-11-27 | 6,187,200 | 21.93 | 22.68 | 21.90 | 22.44 | 00:00:00 | | 2002-11-29 | 4,108,200 | 22.49 | 22.50 | 21.62 | 21.74 | 00:00:00 | | 2002-12-02 | 6,923,400 | 22.00 | 22.09 | 21.37 | 21.58 | 00:00:00 | | 2002-12-03 | 7,221,400 | 21.65 | 21.67 | 20.87 | 20.98 | 00:00:00 | | 2002-12-04 | 7,077,400 | 20.91 | 21.38 | 20.71 | 21.15 | 00:00:00 | | 2002-12-05 | 9,136,800 | 21.44 | 21.48 | 20.50 | 20.55 | 00:00:00 | | 2002-12-06 | 9,493,600 | 20.25 | 21.39 | 20.25 | 21.25 | 00:00:00 | | 2002-12-09 | 5,338,200 | 21.17 | 21.20 | 20.55 | 20.62 | 00:00:00 | | 2002-12-10 | 6,713,000 | 20.66 | 21.07 | 20.50 | 20.59 | 00:00:00 | | 2002-12-11 | 6,382,400 | 20.30 | 20.60 | 20.25 | 20.36 | 00:00:00 | | 2002-12-12 | 6,408,600 | 20.49 | 20.85 | 20.18 | 20.71 | 00:00:00 | | 2002-12-13 | 5,763,200 | 20.46 | 20.74 | 20.27 | 20.36 | 00:00:00 | | 2002-12-16 | 9,243,600 | 20.36 | 21.44 | 20.25 | 21.30 | 00:00:00 | | 2002-12-17 | 7,976,600 | 21.15 | 21.26 | 20.75 | 21.12 | 00:00:00 | | 2002-12-18 | 9,148,400 | 21.15 | 21.52 | 20.97 | 21.35 | 00:00:00 | | 2002-12-19 | 7,921,200 | 21.25 | 21.49 | 20.75 | 20.81 | 00:00:00 | | 2002-12-20 | 16,845,600 | 21.15 | 21.22 | 20.51 | 20.74 | 00:00:00 | | 2002-12-23 | 3,972,200 | 20.84 | 21.05 | 20.68 | 20.92 | 00:00:00 | | 2002-12-24 | 2,182,400 | 20.98 | 21.09 | 20.65 | 20.70 | 00:00:00 | | 2002-12-26 | 3,211,200 | 20.69 | 21.05 | 20.59 | 20.80 | 00:00:00 | | 2002-12-27 | 2,880,200 | 20.73 | 20.77 | 20.42 | 20.54 | 00:00:00 | | 2002-12-30 | 3,559,200 | 20.60 | 20.64 | 20.24 | 20.62 | 00:00:00 | | 2002-12-31 | 4,214,600 | 20.57 | 20.64 | 20.30 | 20.38 | 00:00:00 | | 2003-01-02 | 6,542,400 | 20.47 | 21.34 | 20.46 | 21.20 | 00:00:00 | | 2003-01-03 | 7,868,000 | 21.36 | 21.69 | 20.94 | 21.12 | 00:00:00 | | 2003-01-06 | 5,809,000 | 21.19 | 21.63 | 21.16 | 21.47 | 00:00:00 | | 2003-01-07 | 6,908,800 | 21.36 | 21.36 | 20.99 | 21.24 | 00:00:00 | | 2003-01-08 | 6,077,600 | 21.02 | 21.25 | 20.65 | 20.79 | 00:00:00 | | 2003-01-09 | 5,417,400 | 21.06 | 21.18 | 20.76 | 20.80 | 00:00:00 | | 2003-01-10 | 6,353,800 | 20.54 | 20.92 | 20.46 | 20.89 | 00:00:00 | | 2003-01-13 | 5,203,200 | 20.55 | 20.86 | 20.45 | 20.65 | 00:00:00 | | 2003-01-14 | 5,957,800 | 20.56 | 20.70 | 20.15 | 20.27 | 00:00:00 | | 2003-01-15 | 6,421,800 | 20.34 | 20.53 | 20.10 | 20.35 | 00:00:00 | | 2003-01-16 | 4,288,600 | 20.35 | 20.52 | 20.05 | 20.25 | 00:00:00 | | 2003-01-17 | 7,059,200 | 20.09 | 20.35 | 20.03 | 20.09 | 00:00:00 | | 2003-01-21 | 7,638,200 | 20.00 | 20.32 | 19.76 | 19.80 | 00:00:00 | | 2003-01-22 | 7,908,200 | 19.88 | 20.29 | 19.62 | 20.05 | 00:00:00 | | 2003-01-23 | 6,856,600 | 20.03 | 20.20 | 19.74 | 20.02 | 00:00:00 | | 2003-01-24 | 38,077,400 | 21.96 | 23.08 | 21.90 | 22.95 | 00:00:00 | | 2003-01-27 | 12,591,000 | 22.53 | 22.95 | 22.26 | 22.62 | 00:00:00 | | 2003-01-28 | 11,210,200 | 22.80 | 23.30 | 22.60 | 22.69 | 00:00:00 | | 2003-01-29 | 7,514,400 | 22.55 | 23.05 | 22.15 | 22.83 | 00:00:00 | | 2003-01-30 | 6,185,800 | 22.93 | 22.93 | 22.44 | 22.49 | 00:00:00 | | 2003-01-31 | 8,173,800 | 22.52 | 22.99 | 22.30 | 22.72 | 00:00:00 | | 2003-02-03 | 5,149,400 | 22.67 | 22.85 | 22.50 | 22.62 | 00:00:00 | | 2003-02-04 | 5,816,800 | 22.48 | 22.60 | 22.07 | 22.35 | 00:00:00 | | 2003-02-05 | 7,219,600 | 22.52 | 22.71 | 22.01 | 22.19 | 00:00:00 | | 2003-02-06 | 9,462,400 | 22.01 | 22.60 | 21.90 | 22.10 | 00:00:00 | | 2003-02-07 | 5,979,400 | 22.31 | 22.40 | 21.60 | 21.98 | 00:00:00 | | 2003-02-10 | 5,796,400 | 21.92 | 22.24 | 21.60 | 22.15 | 00:00:00 | | 2003-02-11 | 7,006,800 | 22.21 | 22.47 | 21.91 | 22.12 | 00:00:00 | | 2003-02-12 | 5,687,000 | 22.09 | 22.38 | 22.00 | 22.11 | 00:00:00 | | 2003-02-13 | 7,594,600 | 22.26 | 22.34 | 21.67 | 21.95 | 00:00:00 | | 2003-02-14 | 7,587,000 | 22.01 | 22.60 | 21.96 | 22.52 | 00:00:00 | | 2003-02-18 | 9,148,600 | 22.63 | 22.94 | 22.55 | 22.91 | 00:00:00 | | 2003-02-19 | 6,180,200 | 22.80 | 23.00 | 22.55 | 22.83 | 00:00:00 | | 2003-02-20 | 10,475,400 | 22.97 | 22.98 | 22.53 | 22.59 | 00:00:00 | | 2003-02-21 | 8,190,600 | 22.93 | 23.32 | 22.70 | 23.32 | 00:00:00 | | 2003-02-24 | 6,784,200 | 23.02 | 23.15 | 22.45 | 22.51 | 00:00:00 | | 2003-02-25 | 8,304,600 | 22.30 | 22.90 | 22.10 | 22.82 | 00:00:00 | | 2003-02-26 | 8,369,200 | 22.63 | 22.73 | 22.08 | 22.20 | 00:00:00 | | 2003-02-27 | 10,493,600 | 22.37 | 23.15 | 22.36 | 23.09 | 00:00:00 | | 2003-02-28 | 11,735,800 | 23.00 | 23.52 | 22.92 | 23.45 | 00:00:00 | | 2003-03-03 | 5,954,600 | 23.62 | 23.64 | 23.12 | 23.22 | 00:00:00 | | 2003-03-04 | 7,330,400 | 23.33 | 23.64 | 23.00 | 23.37 | 00:00:00 | | 2003-03-05 | 6,446,800 | 23.35 | 23.58 | 23.11 | 23.40 | 00:00:00 | | 2003-03-06 | 8,011,000 | 23.22 | 23.56 | 23.11 | 23.38 | 00:00:00 | | 2003-03-07 | 10,130,200 | 23.12 | 23.15 | 22.66 | 22.90 | 00:00:00 | | 2003-03-10 | 6,843,000 | 22.70 | 22.82 | 22.30 | 22.47 | 00:00:00 | | 2003-03-11 | 5,917,400 | 22.44 | 22.79 | 22.25 | 22.43 | 00:00:00 | | 2003-03-12 | 7,476,600 | 22.21 | 22.70 | 22.20 | 22.50 | 00:00:00 | | 2003-03-13 | 12,024,000 | 22.93 | 24.08 | 22.66 | 24.06 | 00:00:00 | | 2003-03-14 | 11,409,200 | 24.03 | 24.64 | 23.81 | 24.26 | 00:00:00 | | 2003-03-17 | 16,137,200 | 24.04 | 25.75 | 23.94 | 25.43 | 00:00:00 | | 2003-03-18 | 11,469,400 | 25.16 | 25.30 | 24.78 | 25.07 | 00:00:00 | | 2003-03-19 | 8,676,000 | 25.11 | 25.30 | 24.71 | 24.99 | 00:00:00 | | 2003-03-20 | 8,934,000 | 24.90 | 25.48 | 24.42 | 25.25 | 00:00:00 | | 2003-03-21 | 12,234,600 | 25.69 | 26.52 | 25.41 | 26.28 | 00:00:00 | | 2003-03-24 | 8,324,600 | 25.50 | 25.83 | 25.15 | 25.29 | 00:00:00 | | 2003-03-25 | 9,208,600 | 25.30 | 26.27 | 25.18 | 26.00 | 00:00:00 | | 2003-03-26 | 8,700,600 | 25.99 | 26.39 | 25.76 | 26.28 | 00:00:00 | | 2003-03-27 | 6,504,400 | 25.96 | 26.50 | 25.79 | 26.28 | 00:00:00 | | 2003-03-28 | 6,927,400 | 26.05 | 26.14 | 25.63 | 25.88 | 00:00:00 | | 2003-03-31 | 9,285,400 | 25.42 | 25.94 | 25.13 | 25.76 | 00:00:00 | | 2003-04-01 | 8,547,400 | 25.81 | 25.93 | 25.30 | 25.33 | 00:00:00 | | 2003-04-02 | 8,933,200 | 25.82 | 26.35 | 25.76 | 26.26 | 00:00:00 | | 2003-04-03 | 7,671,400 | 26.16 | 26.30 | 25.53 | 25.81 | 00:00:00 | | 2003-04-04 | 12,186,400 | 25.64 | 25.70 | 24.97 | 25.20 | 00:00:00 | | 2003-04-07 | 8,203,600 | 26.05 | 26.15 | 25.49 | 25.52 | 00:00:00 | | 2003-04-08 | 6,016,600 | 25.34 | 26.00 | 25.31 | 25.77 | 00:00:00 | | 2003-04-09 | 8,377,400 | 25.63 | 26.20 | 25.42 | 25.42 | 00:00:00 | | 2003-04-10 | 5,633,200 | 25.39 | 25.75 | 25.26 | 25.73 | 00:00:00 | | 2003-04-11 | 5,948,000 | 25.80 | 26.10 | 24.87 | 25.53 | 00:00:00 | | 2003-04-14 | 5,876,800 | 25.56 | 26.26 | 25.54 | 26.08 | 00:00:00 | | 2003-04-15 | 9,460,400 | 26.00 | 26.78 | 25.89 | 26.74 | 00:00:00 | | 2003-04-16 | 21,682,800 | 26.23 | 26.87 | 25.28 | 25.73 | 00:00:00 | | 2003-04-17 | 11,240,600 | 25.43 | 25.88 | 25.34 | 25.85 | 00:00:00 | | 2003-04-21 | 8,372,800 | 25.96 | 25.99 | 25.07 | 25.20 | 00:00:00 | | 2003-04-22 | 11,653,400 | 25.16 | 25.33 | 24.82 | 25.12 | 00:00:00 | | 2003-04-23 | 10,987,600 | 25.17 | 25.26 | 24.43 | 24.58 | 00:00:00 | | 2003-04-24 | 10,754,200 | 24.87 | 25.40 | 24.26 | 25.23 | 00:00:00 | | 2003-04-25 | 24,821,600 | 24.10 | 24.44 | 23.35 | 23.47 | 00:00:00 | | 2003-04-28 | 8,874,400 | 23.55 | 24.13 | 23.52 | 24.03 | 00:00:00 | | 2003-04-29 | 8,608,400 | 24.13 | 24.15 | 23.73 | 23.92 | 00:00:00 | | 2003-04-30 | 9,252,200 | 23.73 | 23.85 | 23.46 | 23.51 | 00:00:00 | | 2003-05-01 | 10,306,000 | 23.42 | 24.07 | 23.29 | 24.00 | 00:00:00 | | 2003-05-02 | 13,687,600 | 23.70 | 24.25 | 23.64 | 23.78 | 00:00:00 | | 2003-05-05 | 11,635,000 | 23.89 | 23.90 | 23.49 | 23.53 | 00:00:00 | | 2003-05-06 | 11,188,800 | 23.58 | 24.25 | 23.41 | 23.96 | 00:00:00 | | 2003-05-07 | 7,403,800 | 23.88 | 24.10 | 23.57 | 23.60 | 00:00:00 | | 2003-05-08 | 10,178,400 | 23.63 | 23.63 | 22.96 | 23.00 | 00:00:00 | | 2003-05-09 | 7,450,400 | 23.40 | 23.47 | 22.98 | 23.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
