|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 12,136,400 | 23.87 | 24.69 | 23.25 | 24.66 | 00:00:00 | 2000-01-04 | 10,795,200 | 24.06 | 24.87 | 23.75 | 23.87 | 00:00:00 | 2000-01-05 | 14,116,400 | 23.94 | 24.62 | 23.69 | 24.19 | 00:00:00 | 2000-01-06 | 15,420,000 | 24.00 | 25.62 | 24.00 | 25.06 | 00:00:00 | 2000-01-07 | 13,035,200 | 24.75 | 25.00 | 24.25 | 24.94 | 00:00:00 | 2000-01-10 | 14,535,600 | 25.87 | 26.75 | 25.81 | 26.00 | 00:00:00 | 2000-01-11 | 9,818,000 | 25.94 | 26.06 | 25.19 | 25.25 | 00:00:00 | 2000-01-12 | 8,891,200 | 25.37 | 25.75 | 24.75 | 25.31 | 00:00:00 | 2000-01-13 | 10,788,000 | 25.37 | 27.25 | 25.37 | 27.12 | 00:00:00 | 2000-01-14 | 11,108,800 | 27.19 | 27.56 | 26.31 | 26.44 | 00:00:00 | 2000-01-18 | 5,266,400 | 26.19 | 26.62 | 25.31 | 26.06 | 00:00:00 | 2000-01-19 | 7,912,000 | 26.06 | 26.62 | 25.44 | 25.50 | 00:00:00 | 2000-01-20 | 9,085,600 | 25.56 | 25.75 | 24.56 | 25.06 | 00:00:00 | 2000-01-21 | 5,603,600 | 25.31 | 25.37 | 24.75 | 24.97 | 00:00:00 | 2000-01-24 | 15,575,600 | 25.00 | 25.56 | 23.12 | 24.56 | 00:00:00 | 2000-01-25 | 23,839,200 | 24.31 | 27.00 | 23.81 | 26.00 | 00:00:00 | 2000-01-26 | 37,938,000 | 26.94 | 29.37 | 26.75 | 29.00 | 00:00:00 | 2000-01-27 | 18,780,800 | 28.87 | 29.12 | 28.31 | 28.87 | 00:00:00 | 2000-01-28 | 30,088,000 | 29.00 | 30.19 | 28.94 | 29.81 | 00:00:00 | 2000-01-31 | 25,531,200 | 29.94 | 32.00 | 29.87 | 32.00 | 00:00:00 | 2000-02-01 | 15,305,200 | 31.75 | 32.38 | 31.44 | 32.31 | 00:00:00 | 2000-02-02 | 10,210,800 | 32.25 | 32.50 | 30.87 | 31.81 | 00:00:00 | 2000-02-03 | 10,266,400 | 31.87 | 32.00 | 30.37 | 31.44 | 00:00:00 | 2000-02-04 | 25,662,400 | 32.50 | 34.75 | 31.50 | 34.38 | 00:00:00 | 2000-02-07 | 9,727,600 | 34.31 | 34.50 | 33.38 | 34.25 | 00:00:00 | 2000-02-08 | 10,772,400 | 34.25 | 35.00 | 34.06 | 35.00 | 00:00:00 | 2000-02-09 | 8,859,200 | 34.81 | 34.88 | 34.06 | 34.50 | 00:00:00 | 2000-02-10 | 12,116,800 | 34.50 | 34.69 | 31.56 | 32.00 | 00:00:00 | 2000-02-11 | 9,617,600 | 31.87 | 33.50 | 31.87 | 32.88 | 00:00:00 | 2000-02-14 | 10,433,600 | 33.38 | 34.81 | 32.88 | 33.94 | 00:00:00 | 2000-02-15 | 8,220,000 | 33.94 | 34.88 | 32.38 | 34.63 | 00:00:00 | 2000-02-16 | 8,325,200 | 34.63 | 34.69 | 34.13 | 34.19 | 00:00:00 | 2000-02-17 | 5,920,800 | 34.38 | 34.75 | 34.00 | 34.63 | 00:00:00 | 2000-02-18 | 8,891,200 | 34.56 | 35.00 | 32.50 | 33.13 | 00:00:00 | 2000-02-22 | 6,599,200 | 32.88 | 33.69 | 32.31 | 33.19 | 00:00:00 | 2000-02-23 | 9,201,200 | 32.94 | 35.06 | 32.75 | 34.88 | 00:00:00 | 2000-02-24 | 12,361,200 | 34.88 | 36.19 | 33.69 | 35.06 | 00:00:00 | 2000-02-25 | 4,698,800 | 34.81 | 35.00 | 33.50 | 33.75 | 00:00:00 | 2000-02-28 | 6,732,400 | 33.50 | 34.13 | 32.75 | 34.06 | 00:00:00 | 2000-02-29 | 6,597,600 | 33.75 | 35.44 | 33.63 | 35.13 | 00:00:00 | 2000-03-01 | 5,293,200 | 35.13 | 35.81 | 34.50 | 34.75 | 00:00:00 | 2000-03-02 | 6,685,600 | 34.56 | 34.56 | 32.63 | 33.25 | 00:00:00 | 2000-03-03 | 14,119,200 | 33.63 | 37.75 | 33.63 | 37.19 | 00:00:00 | 2000-03-06 | 5,661,200 | 36.92 | 36.94 | 35.69 | 35.88 | 00:00:00 | 2000-03-07 | 6,456,400 | 35.94 | 36.13 | 34.00 | 34.13 | 00:00:00 | 2000-03-08 | 7,861,200 | 34.06 | 34.75 | 33.13 | 33.88 | 00:00:00 | 2000-03-09 | 6,819,200 | 33.75 | 36.25 | 33.00 | 36.13 | 00:00:00 | 2000-03-10 | 4,757,600 | 35.69 | 36.00 | 34.63 | 35.63 | 00:00:00 | 2000-03-13 | 7,075,200 | 34.56 | 35.50 | 34.25 | 34.75 | 00:00:00 | 2000-03-14 | 4,746,800 | 34.98 | 35.44 | 33.38 | 33.44 | 00:00:00 | 2000-03-15 | 7,369,200 | 33.25 | 35.94 | 33.25 | 35.19 | 00:00:00 | 2000-03-16 | 17,950,800 | 35.19 | 38.94 | 35.19 | 38.38 | 00:00:00 | 2000-03-17 | 9,941,200 | 37.50 | 38.19 | 36.38 | 37.06 | 00:00:00 | 2000-03-20 | 5,433,200 | 36.50 | 36.75 | 35.00 | 35.19 | 00:00:00 | 2000-03-21 | 10,928,000 | 35.38 | 39.03 | 35.19 | 39.00 | 00:00:00 | 2000-03-22 | 12,448,000 | 38.38 | 39.81 | 37.50 | 39.13 | 00:00:00 | 2000-03-23 | 9,283,600 | 38.63 | 40.00 | 38.50 | 39.38 | 00:00:00 | 2000-03-24 | 6,760,000 | 39.63 | 40.00 | 37.56 | 38.63 | 00:00:00 | 2000-03-27 | 8,528,000 | 38.81 | 40.44 | 38.75 | 39.13 | 00:00:00 | 2000-03-28 | 4,736,400 | 39.25 | 39.88 | 37.50 | 37.94 | 00:00:00 | 2000-03-29 | 6,334,400 | 38.13 | 40.00 | 37.69 | 39.69 | 00:00:00 | 2000-03-30 | 12,807,600 | 39.25 | 41.69 | 39.25 | 39.75 | 00:00:00 | 2000-03-31 | 18,331,200 | 39.81 | 45.25 | 39.31 | 44.81 | 00:00:00 | 2000-04-03 | 17,680,800 | 40.19 | 42.25 | 39.25 | 41.44 | 00:00:00 | 2000-04-04 | 19,892,000 | 41.13 | 43.50 | 39.50 | 43.44 | 00:00:00 | 2000-04-05 | 12,969,200 | 42.63 | 42.63 | 39.25 | 39.56 | 00:00:00 | 2000-04-06 | 9,522,000 | 39.94 | 40.25 | 36.50 | 37.56 | 00:00:00 | 2000-04-07 | 9,205,200 | 38.00 | 40.13 | 38.00 | 40.06 | 00:00:00 | 2000-04-10 | 6,974,400 | 40.25 | 40.31 | 36.56 | 36.63 | 00:00:00 | 2000-04-11 | 5,277,600 | 36.63 | 39.00 | 35.75 | 37.94 | 00:00:00 | 2000-04-12 | 5,926,800 | 37.97 | 38.56 | 37.38 | 37.63 | 00:00:00 | 2000-04-13 | 13,536,400 | 37.69 | 40.13 | 37.56 | 39.83 | 00:00:00 | 2000-04-14 | 10,401,200 | 38.94 | 39.00 | 33.81 | 35.19 | 00:00:00 | 2000-04-17 | 9,805,200 | 34.25 | 36.56 | 33.44 | 36.13 | 00:00:00 | 2000-04-18 | 6,406,800 | 36.25 | 37.63 | 35.63 | 37.44 | 00:00:00 | 2000-04-19 | 8,310,000 | 37.19 | 38.94 | 36.75 | 37.25 | 00:00:00 | 2000-04-20 | 4,048,800 | 37.31 | 38.00 | 36.00 | 37.44 | 00:00:00 | 2000-04-24 | 7,994,400 | 37.00 | 40.63 | 36.88 | 39.94 | 00:00:00 | 2000-04-25 | 14,987,600 | 38.50 | 39.38 | 35.00 | 38.19 | 00:00:00 | 2000-04-26 | 9,329,200 | 37.72 | 37.81 | 36.50 | 37.13 | 00:00:00 | 2000-04-27 | 11,331,200 | 36.06 | 37.13 | 35.44 | 37.06 | 00:00:00 | 2000-04-28 | 65,837,600 | 33.69 | 34.06 | 30.00 | 30.23 | 00:00:00 | 2000-05-01 | 29,575,200 | 31.00 | 31.31 | 30.12 | 30.94 | 00:00:00 | 2000-05-02 | 16,446,400 | 32.19 | 33.50 | 31.81 | 31.94 | 00:00:00 | 2000-05-03 | 9,946,400 | 32.13 | 32.13 | 31.00 | 31.81 | 00:00:00 | 2000-05-04 | 12,362,400 | 31.69 | 33.88 | 31.62 | 33.44 | 00:00:00 | 2000-05-05 | 8,652,000 | 32.94 | 33.75 | 31.86 | 33.69 | 00:00:00 | 2000-05-08 | 6,770,800 | 33.63 | 33.63 | 32.75 | 33.00 | 00:00:00 | 2000-05-09 | 6,132,400 | 33.13 | 33.50 | 32.13 | 33.38 | 00:00:00 | 2000-05-10 | 5,334,400 | 33.25 | 33.63 | 32.25 | 32.56 | 00:00:00 | 2000-05-11 | 5,303,200 | 32.56 | 33.50 | 31.94 | 33.25 | 00:00:00 | 2000-05-12 | 3,227,600 | 33.00 | 33.13 | 32.06 | 32.56 | 00:00:00 | 2000-05-15 | 16,353,200 | 30.94 | 32.63 | 29.50 | 32.50 | 00:00:00 | 2000-05-16 | 9,087,600 | 33.88 | 34.00 | 32.69 | 33.25 | 00:00:00 | 2000-05-17 | 6,495,600 | 32.63 | 33.75 | 32.38 | 32.44 | 00:00:00 | 2000-05-18 | 3,883,200 | 32.56 | 32.75 | 30.69 | 30.69 | 00:00:00 | 2000-05-19 | 5,495,600 | 30.06 | 30.75 | 30.00 | 30.12 | 00:00:00 | 2000-05-22 | 7,581,200 | 30.00 | 30.00 | 28.00 | 29.87 | 00:00:00 | 2000-05-23 | 5,927,600 | 29.87 | 30.44 | 28.31 | 28.31 | 00:00:00 | 2000-05-24 | 10,382,000 | 29.06 | 31.25 | 28.94 | 31.00 | 00:00:00 | 2000-05-25 | 5,455,200 | 31.00 | 31.87 | 29.75 | 29.87 | 00:00:00 | 2000-05-26 | 3,797,600 | 30.37 | 31.00 | 28.81 | 29.12 | 00:00:00 | 2000-05-30 | 7,632,000 | 29.62 | 33.06 | 29.62 | 33.06 | 00:00:00 | 2000-05-31 | 12,574,400 | 32.81 | 35.00 | 32.56 | 34.00 | 00:00:00 | 2000-06-01 | 7,211,200 | 34.13 | 34.94 | 33.56 | 34.50 | 00:00:00 | 2000-06-02 | 9,123,600 | 35.00 | 36.91 | 34.81 | 36.81 | 00:00:00 | 2000-06-05 | 7,622,000 | 36.50 | 38.25 | 35.44 | 35.63 | 00:00:00 | 2000-06-06 | 40,178,000 | 39.00 | 39.50 | 37.44 | 37.50 | 00:00:00 | 2000-06-07 | 147,720,000 | 37.25 | 37.38 | 32.00 | 34.56 | 00:00:00 | 2000-06-08 | 20,139,200 | 34.56 | 35.70 | 34.50 | 35.31 | 00:00:00 | 2000-06-09 | 6,288,000 | 35.75 | 36.50 | 35.00 | 35.75 | 00:00:00 | 2000-06-12 | 8,202,000 | 35.78 | 35.81 | 33.81 | 33.88 | 00:00:00 | 2000-06-13 | 6,613,600 | 34.13 | 36.81 | 34.00 | 35.94 | 00:00:00 | 2000-06-14 | 4,462,000 | 36.00 | 36.05 | 34.44 | 35.19 | 00:00:00 | 2000-06-15 | 4,014,400 | 35.25 | 35.63 | 34.44 | 34.69 | 00:00:00 | 2000-06-16 | 4,813,600 | 35.81 | 35.88 | 34.75 | 34.88 | 00:00:00 | 2000-06-19 | 3,925,600 | 34.94 | 35.25 | 34.56 | 35.13 | 00:00:00 | 2000-06-20 | 4,766,400 | 35.00 | 35.75 | 34.25 | 35.50 | 00:00:00 | 2000-06-21 | 5,668,800 | 35.50 | 36.75 | 35.50 | 36.19 | 00:00:00 | 2000-06-22 | 5,490,000 | 36.13 | 36.88 | 35.69 | 35.81 | 00:00:00 | 2000-06-23 | 4,282,400 | 36.13 | 36.25 | 35.25 | 35.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|