Advertisement
U.S. markets close in 3 hours 27 minutes

Starbucks Corporation (SBUX.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
8,287.00+6.50 (+0.08%)
At close: 04:59PM ART
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20248,498.008,498.008,240.008,287.008,287.003,068
Mar 26, 20248,158.508,369.508,158.508,280.508,280.501,855
Mar 25, 20248,350.008,374.008,149.008,188.508,188.5010,615
Mar 22, 20248,799.008,799.008,230.008,308.508,308.503,566
Mar 21, 20248,512.508,579.508,375.008,403.008,403.003,462
Mar 20, 20248,380.008,490.008,269.508,480.008,480.003,416
Mar 19, 20248,170.008,318.508,138.508,301.508,301.503,597
Mar 18, 20248,223.508,225.508,085.508,163.508,163.502,005
Mar 15, 20248,028.008,158.507,953.008,096.008,096.003,425
Mar 14, 20248,239.008,239.007,904.508,082.008,082.002,133
Mar 13, 20248,470.008,470.008,017.008,065.008,065.002,533
Mar 12, 20247,880.008,505.007,850.008,293.008,293.002,798
Mar 11, 20247,925.008,138.007,806.007,849.007,849.002,668
Mar 08, 20247,800.008,058.507,771.007,940.507,940.503,738
Mar 07, 20248,000.008,000.007,706.007,827.507,827.502,385
Mar 06, 20248,000.008,263.507,650.007,817.507,817.502,440
Mar 05, 20248,200.008,512.007,900.007,953.507,953.502,102
Mar 04, 20248,700.008,700.008,095.508,193.508,193.503,356
Mar 01, 20248,467.508,575.008,296.508,442.008,442.002,777
Feb 29, 20248,400.008,574.508,004.508,452.008,452.001,529
Feb 28, 20248,570.008,663.508,000.008,290.508,290.502,442
Feb 27, 20248,850.008,850.008,490.508,519.508,519.502,594
Feb 26, 20249,000.009,350.008,581.508,705.008,705.002,944
Feb 23, 20248,671.509,000.008,588.508,922.508,922.503,775
Feb 22, 20248,782.009,100.008,559.508,734.008,734.001,578
Feb 21, 20248,900.008,975.508,620.508,804.508,804.502,609
Feb 20, 20248,810.009,428.008,645.508,826.008,826.002,698
Feb 19, 20248,670.009,182.508,355.508,895.008,895.001,303
Feb 16, 20248,900.008,990.008,477.008,683.508,683.5017,799
Feb 15, 20249,500.009,661.508,900.008,974.008,974.002,724
Feb 14, 202410,096.5010,096.509,180.009,252.509,252.505,414
Feb 09, 202410,010.0010,309.509,903.0010,096.0010,096.007,800
Feb 08, 202410,053.0010,299.509,788.5010,045.0010,045.002,419
Feb 08, 20240.0475 Dividend
Feb 07, 202410,000.0010,300.009,915.0010,053.0010,052.954,446
Feb 06, 202410,395.0010,395.009,850.009,984.509,984.453,405
Feb 05, 202410,130.0010,349.009,861.009,993.009,992.953,984
Feb 02, 202410,200.0010,200.009,860.0010,048.0010,047.954,973
Feb 01, 20249,858.0010,200.009,544.509,995.009,994.956,046
Jan 31, 202410,501.0010,850.009,559.009,846.009,845.955,827
Jan 30, 202410,190.0010,190.009,836.5010,032.0010,031.958,999
Jan 29, 20249,600.009,888.009,450.009,800.509,800.457,376
Jan 26, 202410,320.0010,699.009,550.009,590.009,589.964,071
Jan 25, 202410,500.0010,800.009,861.009,883.009,882.953,895
Jan 24, 202410,045.0010,093.509,847.5010,031.5010,031.452,685
Jan 23, 202430,602.0032,600.0029,699.5029,836.0029,835.861,141
Jan 22, 202431,000.0031,397.5029,981.5030,563.0030,562.861,552
Jan 19, 202430,000.0031,399.5029,659.0030,759.0030,758.863,162
Jan 18, 202429,240.0030,676.0027,700.0030,002.5030,002.361,809
Jan 17, 202428,200.0029,678.0027,700.0029,239.0029,238.864,995
Jan 16, 202430,000.0030,000.0026,800.0028,119.5028,119.376,747
Jan 15, 202429,092.0032,000.0029,092.0029,941.0029,940.86613
Jan 12, 202428,500.0030,348.0028,420.0029,091.5029,091.362,206
Jan 11, 202428,995.0030,100.0026,732.5028,307.5028,307.371,544
Jan 10, 202428,486.0028,989.5027,381.5027,880.0027,879.872,628
Jan 09, 202428,519.0029,332.5027,855.0027,948.5027,948.372,636
Jan 08, 202426,550.0028,566.5026,450.0028,480.0028,479.875,046
Jan 05, 202425,640.0026,788.0025,400.0026,497.5026,497.381,610
Jan 04, 202425,267.0025,715.5024,270.0025,636.0025,635.881,406
Jan 03, 202423,552.0024,778.0023,000.0024,701.0024,700.881,963
Jan 02, 202423,800.0025,323.0022,850.0023,298.5023,298.391,212
Dec 29, 202323,150.0023,653.5022,425.0023,449.0023,448.891,352
Dec 28, 202320,930.0022,740.0020,200.0022,625.5022,625.39522
Dec 27, 202321,802.5021,802.5020,600.0020,928.5020,928.40866
Dec 26, 202322,400.0023,000.0021,207.5021,453.5021,453.40257
Dec 22, 202323,000.0023,000.0022,239.0022,575.5022,575.39359
Dec 21, 202322,550.0023,018.0022,051.0022,562.5022,562.39665
Dec 20, 202323,300.0023,500.0022,362.5022,495.5022,495.39639
Dec 19, 202322,880.0023,682.5022,880.0023,257.5023,257.39836
Dec 18, 202324,308.0024,308.0022,660.5022,885.5022,885.391,023
Dec 15, 202326,112.5026,112.5024,001.0024,261.5024,261.39593
Dec 14, 202324,760.0025,400.0023,900.0025,108.5025,108.38426
Dec 13, 202325,771.0028,925.0022,800.0024,725.0024,724.88338
Dec 12, 202324,740.0025,900.0024,300.0025,407.5025,407.38678
Dec 11, 202324,200.0026,000.0023,899.0024,660.0024,659.88985
Dec 07, 202323,099.0024,377.5022,460.0024,142.5024,142.391,233
Dec 06, 202321,825.0022,935.5021,568.0022,802.5022,802.393,862
Dec 05, 202321,766.0021,888.0021,055.5021,825.0021,824.90581
Dec 04, 202323,280.0023,800.0020,800.0021,770.0021,769.90405
Dec 01, 202320,300.0022,687.0020,100.0022,611.0022,610.89395
Nov 30, 202320,876.5020,974.0019,650.0020,700.0020,699.90474
Nov 29, 202320,801.0021,865.5020,500.0020,528.0020,527.90453
Nov 28, 202322,350.0022,729.5020,031.0021,064.5021,064.40151
Nov 27, 202324,111.0024,115.0021,058.0022,350.0022,349.89215
Nov 24, 202326,000.0026,500.0023,810.5024,502.5024,502.38528
Nov 23, 202324,420.0025,500.0022,401.0025,474.5025,474.38222
Nov 22, 202324,000.0026,500.0023,100.0024,420.0024,419.88339
Nov 21, 202322,601.5027,990.0021,471.5023,014.5023,014.39163
Nov 17, 202323,365.5023,431.0022,200.0023,231.0023,230.89306
Nov 16, 202323,500.0025,547.0023,024.0023,365.5023,365.39249
Nov 15, 202323,000.0023,500.0022,000.0023,218.0023,217.89302
Nov 14, 202323,399.0023,400.0022,719.0023,122.5023,122.39344
Nov 13, 202323,030.0023,400.0021,710.0022,838.5022,838.39240
Nov 10, 202322,500.0023,017.0020,857.0022,852.0022,851.89201
Nov 09, 202322,143.5022,452.5021,597.0022,205.5022,205.39208
Nov 09, 20230.1425 Dividend
Nov 08, 202322,315.0022,538.0020,610.5022,000.0021,999.75249
Nov 07, 202321,800.0023,400.0021,800.0022,261.0022,260.75541
Nov 03, 202322,500.0023,499.0022,153.0022,159.0022,158.751,081
Nov 02, 202321,242.0022,860.0021,242.0022,035.5022,035.25728
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...