|
 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 | | 2003-05-09 | 7,450,400 | 23.40 | 23.47 | 22.98 | 23.23 | 00:00:00 | | 2003-05-12 | 9,626,600 | 23.08 | 23.66 | 22.80 | 23.39 | 00:00:00 | | 2003-05-13 | 8,593,800 | 23.42 | 23.64 | 23.04 | 23.14 | 00:00:00 | | 2003-05-14 | 6,247,600 | 23.29 | 23.34 | 22.98 | 23.10 | 00:00:00 | | 2003-05-15 | 11,269,000 | 23.21 | 23.86 | 23.12 | 23.85 | 00:00:00 | | 2003-05-16 | 8,468,800 | 23.85 | 23.95 | 23.39 | 23.50 | 00:00:00 | | 2003-05-19 | 9,082,200 | 23.49 | 23.50 | 22.85 | 22.91 | 00:00:00 | | 2003-05-20 | 9,789,800 | 23.11 | 23.45 | 22.83 | 23.07 | 00:00:00 | | 2003-05-21 | 5,664,400 | 22.91 | 23.37 | 22.90 | 23.04 | 00:00:00 | | 2003-05-22 | 7,487,600 | 23.15 | 23.84 | 23.04 | 23.53 | 00:00:00 | | 2003-05-23 | 4,907,000 | 23.45 | 23.64 | 23.10 | 23.43 | 00:00:00 | | 2003-05-27 | 7,501,200 | 23.18 | 23.95 | 23.08 | 23.70 | 00:00:00 | | 2003-05-28 | 6,005,000 | 23.69 | 24.05 | 23.49 | 23.63 | 00:00:00 | | 2003-05-29 | 8,741,800 | 23.78 | 24.11 | 23.36 | 23.60 | 00:00:00 | | 2003-05-30 | 15,591,800 | 23.91 | 24.83 | 23.90 | 24.67 | 00:00:00 | | 2003-06-02 | 7,034,800 | 24.56 | 24.80 | 24.10 | 24.49 | 00:00:00 | | 2003-06-03 | 4,608,200 | 24.39 | 25.00 | 24.14 | 24.42 | 00:00:00 | | 2003-06-04 | 5,287,800 | 24.40 | 24.51 | 24.13 | 24.37 | 00:00:00 | | 2003-06-05 | 6,988,400 | 24.14 | 24.75 | 23.99 | 24.64 | 00:00:00 | | 2003-06-06 | 11,075,800 | 24.92 | 25.46 | 24.30 | 24.48 | 00:00:00 | | 2003-06-09 | 4,920,800 | 24.32 | 24.55 | 24.08 | 24.33 | 00:00:00 | | 2003-06-10 | 4,511,600 | 24.63 | 24.63 | 24.12 | 24.40 | 00:00:00 | | 2003-06-11 | 5,807,800 | 24.27 | 24.42 | 24.03 | 24.34 | 00:00:00 | | 2003-06-12 | 5,862,400 | 24.36 | 24.47 | 23.98 | 24.16 | 00:00:00 | | 2003-06-13 | 6,308,400 | 24.20 | 24.26 | 23.95 | 23.98 | 00:00:00 | | 2003-06-16 | 7,995,400 | 23.99 | 24.95 | 23.99 | 24.76 | 00:00:00 | | 2003-06-17 | 7,825,600 | 24.90 | 24.90 | 24.15 | 24.45 | 00:00:00 | | 2003-06-18 | 9,938,600 | 24.40 | 24.40 | 23.99 | 24.16 | 00:00:00 | | 2003-06-19 | 4,983,200 | 24.30 | 24.40 | 23.97 | 24.17 | 00:00:00 | | 2003-06-20 | 8,009,000 | 24.49 | 24.60 | 23.95 | 24.02 | 00:00:00 | | 2003-06-23 | 5,132,000 | 24.25 | 24.38 | 23.75 | 24.08 | 00:00:00 | | 2003-06-24 | 5,635,800 | 24.25 | 24.26 | 23.95 | 24.05 | 00:00:00 | | 2003-06-25 | 6,540,600 | 24.19 | 24.37 | 24.00 | 24.09 | 00:00:00 | | 2003-06-26 | 5,343,600 | 24.34 | 24.48 | 23.97 | 24.45 | 00:00:00 | | 2003-06-27 | 6,827,000 | 24.21 | 24.78 | 24.20 | 24.55 | 00:00:00 | | 2003-06-30 | 8,911,800 | 24.16 | 25.09 | 24.13 | 24.55 | 00:00:00 | | 2003-07-01 | 15,439,800 | 24.95 | 25.68 | 24.78 | 25.33 | 00:00:00 | | 2003-07-02 | 25,816,600 | 26.01 | 27.10 | 25.86 | 26.97 | 00:00:00 | | 2003-07-03 | 5,834,600 | 26.40 | 27.28 | 26.40 | 26.67 | 00:00:00 | | 2003-07-07 | 7,336,200 | 26.98 | 27.34 | 26.75 | 27.28 | 00:00:00 | | 2003-07-08 | 7,143,200 | 27.10 | 27.44 | 26.69 | 27.32 | 00:00:00 | | 2003-07-09 | 5,113,000 | 27.17 | 27.30 | 26.90 | 27.13 | 00:00:00 | | 2003-07-10 | 6,354,600 | 26.85 | 27.12 | 26.24 | 26.67 | 00:00:00 | | 2003-07-11 | 3,900,600 | 26.72 | 27.00 | 26.53 | 26.85 | 00:00:00 | | 2003-07-14 | 6,463,400 | 27.02 | 27.49 | 26.75 | 26.83 | 00:00:00 | | 2003-07-15 | 6,483,200 | 27.10 | 27.28 | 26.38 | 26.48 | 00:00:00 | | 2003-07-16 | 6,769,800 | 26.50 | 27.02 | 26.39 | 26.92 | 00:00:00 | | 2003-07-17 | 5,741,400 | 26.69 | 26.96 | 26.25 | 26.33 | 00:00:00 | | 2003-07-18 | 5,984,000 | 26.60 | 26.80 | 26.10 | 26.64 | 00:00:00 | | 2003-07-21 | 6,379,600 | 26.35 | 26.73 | 26.10 | 26.70 | 00:00:00 | | 2003-07-22 | 7,528,200 | 26.53 | 27.45 | 26.32 | 26.89 | 00:00:00 | | 2003-07-23 | 4,789,400 | 26.81 | 26.99 | 26.40 | 26.84 | 00:00:00 | | 2003-07-24 | 7,589,400 | 27.23 | 27.25 | 26.35 | 26.39 | 00:00:00 | | 2003-07-25 | 6,914,800 | 26.03 | 26.83 | 25.89 | 26.70 | 00:00:00 | | 2003-07-28 | 3,969,800 | 26.83 | 26.90 | 26.31 | 26.61 | 00:00:00 | | 2003-07-29 | 5,956,600 | 26.74 | 26.85 | 26.07 | 26.38 | 00:00:00 | | 2003-07-30 | 5,696,800 | 26.79 | 27.32 | 26.56 | 26.87 | 00:00:00 | | 2003-07-31 | 11,175,400 | 27.04 | 27.77 | 26.84 | 27.33 | 00:00:00 | | 2003-08-01 | 7,182,600 | 27.40 | 27.52 | 26.87 | 27.11 | 00:00:00 | | 2003-08-04 | 6,658,000 | 27.00 | 27.41 | 26.25 | 26.95 | 00:00:00 | | 2003-08-05 | 7,036,800 | 27.07 | 27.15 | 26.24 | 26.30 | 00:00:00 | | 2003-08-06 | 5,811,400 | 26.24 | 26.75 | 26.02 | 26.13 | 00:00:00 | | 2003-08-07 | 4,702,200 | 26.10 | 26.50 | 26.00 | 26.12 | 00:00:00 | | 2003-08-08 | 4,232,400 | 26.03 | 26.53 | 26.00 | 26.18 | 00:00:00 | | 2003-08-11 | 4,356,600 | 26.09 | 26.71 | 26.05 | 26.41 | 00:00:00 | | 2003-08-12 | 2,918,800 | 26.31 | 26.71 | 26.25 | 26.65 | 00:00:00 | | 2003-08-13 | 3,992,600 | 26.72 | 26.81 | 26.40 | 26.51 | 00:00:00 | | 2003-08-14 | 4,598,400 | 26.56 | 27.14 | 26.30 | 26.95 | 00:00:00 | | 2003-08-15 | 2,065,400 | 26.93 | 27.30 | 26.69 | 26.89 | 00:00:00 | | 2003-08-18 | 3,358,800 | 27.03 | 27.27 | 26.93 | 27.23 | 00:00:00 | | 2003-08-19 | 3,748,000 | 27.40 | 27.43 | 26.81 | 27.03 | 00:00:00 | | 2003-08-20 | 3,555,800 | 27.02 | 27.20 | 26.88 | 27.13 | 00:00:00 | | 2003-08-21 | 3,277,600 | 27.20 | 27.27 | 26.84 | 27.13 | 00:00:00 | | 2003-08-22 | 4,566,600 | 27.26 | 27.44 | 26.70 | 26.80 | 00:00:00 | | 2003-08-25 | 3,279,200 | 26.54 | 27.19 | 26.52 | 27.18 | 00:00:00 | | 2003-08-26 | 5,176,600 | 27.00 | 27.16 | 26.50 | 27.10 | 00:00:00 | | 2003-08-27 | 3,177,200 | 27.02 | 27.25 | 26.85 | 27.12 | 00:00:00 | | 2003-08-28 | 5,713,200 | 27.30 | 27.78 | 27.03 | 27.64 | 00:00:00 | | 2003-08-29 | 8,722,800 | 28.05 | 28.53 | 27.71 | 28.39 | 00:00:00 | | 2003-09-02 | 7,112,200 | 28.09 | 28.85 | 28.06 | 28.75 | 00:00:00 | | 2003-09-03 | 7,227,600 | 28.95 | 29.38 | 28.50 | 28.96 | 00:00:00 | | 2003-09-04 | 6,529,000 | 28.82 | 29.30 | 28.73 | 29.19 | 00:00:00 | | 2003-09-05 | 6,342,000 | 28.96 | 29.16 | 28.57 | 28.81 | 00:00:00 | | 2003-09-08 | 8,992,000 | 28.72 | 29.49 | 28.71 | 28.99 | 00:00:00 | | 2003-09-09 | 6,269,000 | 28.94 | 29.12 | 28.79 | 28.88 | 00:00:00 | | 2003-09-10 | 7,312,400 | 28.75 | 29.04 | 28.46 | 28.52 | 00:00:00 | | 2003-09-11 | 7,444,400 | 28.53 | 29.39 | 28.52 | 29.05 | 00:00:00 | | 2003-09-12 | 3,904,400 | 28.90 | 29.22 | 28.83 | 29.16 | 00:00:00 | | 2003-09-15 | 4,846,000 | 29.17 | 29.17 | 28.84 | 28.87 | 00:00:00 | | 2003-09-16 | 5,120,400 | 28.92 | 29.51 | 28.92 | 29.41 | 00:00:00 | | 2003-09-17 | 5,013,200 | 29.39 | 29.47 | 28.95 | 29.11 | 00:00:00 | | 2003-09-18 | 6,763,200 | 29.07 | 29.73 | 28.85 | 29.58 | 00:00:00 | | 2003-09-19 | 6,530,200 | 29.51 | 29.99 | 28.97 | 29.19 | 00:00:00 | | 2003-09-22 | 4,441,600 | 28.99 | 29.18 | 28.69 | 29.08 | 00:00:00 | | 2003-09-23 | 16,269,000 | 29.01 | 30.45 | 28.90 | 30.19 | 00:00:00 | | 2003-09-24 | 11,369,800 | 30.04 | 30.95 | 29.83 | 30.10 | 00:00:00 | | 2003-09-25 | 10,309,000 | 30.14 | 30.18 | 29.82 | 29.98 | 00:00:00 | | 2003-09-26 | 8,082,800 | 29.76 | 29.88 | 29.35 | 29.57 | 00:00:00 | | 2003-09-29 | 9,186,600 | 29.72 | 29.72 | 28.84 | 29.24 | 00:00:00 | | 2003-09-30 | 8,214,800 | 28.98 | 29.07 | 28.55 | 28.80 | 00:00:00 | | 2003-10-01 | 6,364,200 | 29.04 | 29.43 | 28.80 | 29.30 | 00:00:00 | | 2003-10-02 | 5,794,200 | 29.24 | 29.67 | 29.10 | 29.43 | 00:00:00 | | 2003-10-03 | 7,874,600 | 30.29 | 30.79 | 30.00 | 30.22 | 00:00:00 | | 2003-10-06 | 4,338,400 | 30.16 | 30.16 | 29.80 | 30.04 | 00:00:00 | | 2003-10-07 | 4,841,400 | 30.05 | 30.29 | 29.95 | 30.29 | 00:00:00 | | 2003-10-08 | 4,652,400 | 30.30 | 30.32 | 29.90 | 29.91 | 00:00:00 | | 2003-10-09 | 5,815,200 | 30.34 | 30.88 | 30.00 | 30.21 | 00:00:00 | | 2003-10-10 | 2,509,200 | 30.13 | 30.45 | 29.95 | 30.19 | 00:00:00 | | 2003-10-13 | 2,923,600 | 30.30 | 30.68 | 30.10 | 30.39 | 00:00:00 | | 2003-10-14 | 2,390,800 | 30.35 | 30.44 | 30.17 | 30.36 | 00:00:00 | | 2003-10-15 | 5,147,000 | 30.29 | 30.60 | 30.06 | 30.25 | 00:00:00 | | 2003-10-16 | 4,236,000 | 30.15 | 30.57 | 30.00 | 30.44 | 00:00:00 | | 2003-10-17 | 3,991,200 | 30.47 | 30.59 | 29.93 | 30.06 | 00:00:00 | | 2003-10-20 | 4,387,000 | 29.90 | 30.34 | 29.82 | 30.19 | 00:00:00 | | 2003-10-21 | 3,729,600 | 30.00 | 30.25 | 29.86 | 29.99 | 00:00:00 | | 2003-10-22 | 4,383,600 | 29.95 | 30.07 | 29.59 | 29.92 | 00:00:00 | | 2003-10-23 | 4,055,400 | 29.88 | 30.38 | 29.84 | 30.02 | 00:00:00 | | 2003-10-24 | 4,497,800 | 29.92 | 30.35 | 29.62 | 30.28 | 00:00:00 | | 2003-10-27 | 3,291,000 | 30.44 | 30.49 | 29.90 | 30.01 | 00:00:00 | | 2003-10-28 | 6,511,800 | 30.25 | 31.09 | 30.05 | 31.00 | 00:00:00 | | 2003-10-29 | 8,841,200 | 31.08 | 31.47 | 30.90 | 31.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
