Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starbucks Corp
(NQ:
SBUX
)
80.22
+1.46 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
8.793
8.820
8.701
8.790
31,538,580
+0.00(+0.04%)
Feb 25, 2010
8.690
8.816
8.605
8.786
48,542,828
-0.07(-0.78%)
Feb 24, 2010
8.728
8.855
8.713
8.855
33,678,512
+0.15(+1.76%)
Feb 23, 2010
8.732
8.790
8.621
8.701
43,029,048
-0.08(-0.96%)
Feb 22, 2010
8.951
8.962
8.755
8.786
44,268,176
-0.18(-1.97%)
Feb 19, 2010
8.889
9.001
8.889
8.962
25,365,880
+0.04(+0.43%)
Feb 18, 2010
8.905
8.947
8.828
8.924
24,241,960
+0.04(+0.48%)
Feb 17, 2010
8.851
8.939
8.813
8.882
33,755,144
+0.10(+1.18%)
Feb 16, 2010
8.705
8.778
8.621
8.778
43,841,232
+0.11(+1.24%)
Feb 12, 2010
8.467
8.701
8.463
8.671
41,054,368
+0.02(+0.18%)
Feb 11, 2010
8.540
8.701
8.414
8.655
48,267,580
+0.07(+0.85%)
Feb 10, 2010
8.456
8.644
8.456
8.582
52,215,376
+0.07(+0.81%)
Feb 09, 2010
8.498
8.556
8.310
8.513
54,257,304
+0.11(+1.28%)
Feb 08, 2010
8.310
8.498
8.214
8.406
41,674,192
+0.08(+0.97%)
Feb 05, 2010
8.360
8.456
8.157
8.325
57,524,804
-0.04(-0.50%)
Feb 04, 2010
8.540
8.590
8.360
8.368
50,937,152
-0.24(-2.76%)
Feb 03, 2010
8.590
8.628
8.479
8.605
38,937,376
-0.01(-0.09%)
Feb 02, 2010
8.498
8.628
8.406
8.613
39,973,716
+0.08(+0.99%)
Feb 01, 2010
8.437
8.544
8.352
8.529
35,184,544
+0.17(+2.02%)
Jan 29, 2010
8.486
8.644
8.345
8.360
48,850,392
-0.11(-1.31%)
Jan 28, 2010
8.632
8.682
8.387
8.471
74,885,624
-0.13(-1.47%)
Jan 27, 2010
8.648
8.659
8.490
8.598
55,258,200
-0.05(-0.58%)
Jan 26, 2010
8.521
8.724
8.506
8.648
58,626,832
+0.05(+0.62%)
Jan 25, 2010
8.824
8.847
8.544
8.594
64,312,116
-0.20(-2.23%)
Jan 22, 2010
9.066
9.143
8.767
8.790
64,009,240
-0.30(-3.25%)
Jan 21, 2010
9.254
9.380
8.951
9.085
139,892,624
+0.15(+1.67%)
Jan 20, 2010
9.108
9.131
8.767
8.935
88,491,520
-0.11(-1.23%)
Jan 19, 2010
8.978
9.131
8.886
9.047
49,284,112
+0.12(+1.33%)
Jan 15, 2010
9.104
9.112
8.790
8.928
56,984,740
-0.11(-1.19%)
Jan 14, 2010
8.916
9.054
8.905
9.035
40,446,012
+0.07(+0.73%)
Jan 13, 2010
8.786
9.016
8.736
8.970
39,353,892
+0.21(+2.45%)
Jan 12, 2010
8.786
8.897
8.632
8.755
40,217,164
-0.15(-1.68%)
Jan 11, 2010
8.966
8.966
8.774
8.905
29,680,150
-0.03(-0.30%)
Jan 08, 2010
8.901
9.054
8.897
8.932
26,781,206
-0.03(-0.34%)
Jan 07, 2010
8.932
9.027
8.897
8.962
26,732,204
-0.02(-0.26%)
Jan 06, 2010
9.008
9.062
8.924
8.985
37,037,240
-0.07(-0.72%)
Jan 05, 2010
8.809
9.208
8.782
9.050
78,348,088
+0.21(+2.34%)
Jan 04, 2010
8.947
8.951
8.790
8.843
42,668,312
-0.00(-0.04%)
Dec 31, 2009
8.955
9.008
8.847
8.847
19,617,518
-0.10(-1.07%)
Dec 30, 2009
8.955
9.050
8.893
8.943
24,001,642
-0.08(-0.85%)
Dec 29, 2009
9.146
9.158
8.966
9.020
38,580,284
-0.12(-1.26%)
Dec 28, 2009
9.066
9.189
9.035
9.135
26,918,830
+0.06(+0.63%)
Dec 24, 2009
9.116
9.116
9.016
9.077
10,676,200
-0.03(-0.34%)
Dec 23, 2009
9.085
9.131
8.962
9.108
22,189,606
+0.01(+0.08%)
Dec 22, 2009
8.955
9.131
8.889
9.100
42,161,608
+0.22(+2.51%)
Dec 21, 2009
9.089
9.104
8.843
8.878
61,654,536
-0.21(-2.28%)
Dec 18, 2009
8.605
9.116
8.536
9.085
156,243,168
+0.55(+6.43%)
Dec 17, 2009
8.559
8.628
8.479
8.536
32,537,388
-0.07(-0.85%)
Dec 16, 2009
8.709
8.797
8.598
8.609
41,178,436
-0.11(-1.28%)
Dec 15, 2009
8.698
8.786
8.698
8.721
36,367,372
-0.04(-0.48%)
Dec 14, 2009
8.621
8.782
8.571
8.763
47,167,640
+0.17(+1.96%)
Dec 11, 2009
8.602
8.628
8.463
8.594
59,275,328
+0.03(+0.40%)
Dec 10, 2009
8.222
8.621
8.195
8.559
110,227,072
+0.39(+4.74%)
Dec 09, 2009
8.157
8.199
8.057
8.172
34,841,008
+0.03(+0.38%)
Dec 08, 2009
8.114
8.233
8.038
8.141
31,337,880
-0.07(-0.84%)
Dec 07, 2009
8.260
8.341
8.187
8.210
28,491,588
-0.08(-0.93%)
Dec 04, 2009
8.214
8.387
8.164
8.287
67,086,468
+0.18(+2.27%)
Dec 03, 2009
8.333
8.406
8.087
8.103
49,809,060
-0.21(-2.58%)
Dec 02, 2009
8.368
8.440
8.291
8.318
38,776,292
-0.02(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.