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 (%)
Jul 30, 2004
4.527
4.560
4.488
4.507
14,734,376
-0.05(-1.14%)
Jul 29, 2004
4.638
4.642
4.461
4.559
21,258,370
-0.03(-0.73%)
Jul 28, 2004
4.560
4.613
4.508
4.592
18,213,492
+0.01(+0.23%)
Jul 27, 2004
4.513
4.605
4.492
4.582
17,709,400
+0.10(+2.23%)
Jul 26, 2004
4.541
4.567
4.442
4.482
17,689,070
-0.03(-0.70%)
Jul 23, 2004
4.580
4.584
4.484
4.514
18,555,982
-0.07(-1.47%)
Jul 22, 2004
4.460
4.591
4.389
4.581
31,778,604
+0.20(+4.65%)
Jul 21, 2004
4.453
4.465
4.356
4.378
23,038,068
-0.08(-1.70%)
Jul 20, 2004
4.475
4.481
4.395
4.453
24,628,014
-0.01(-0.30%)
Jul 19, 2004
4.458
4.524
4.436
4.467
23,315,918
+0.04(+0.87%)
Jul 16, 2004
4.450
4.455
4.394
4.428
21,191,644
+0.01(+0.33%)
Jul 15, 2004
4.415
4.429
4.374
4.414
15,649,768
+0.01(+0.13%)
Jul 14, 2004
4.393
4.470
4.380
4.408
20,191,282
+0.02(+0.35%)
Jul 13, 2004
4.388
4.410
4.363
4.393
10,511,894
+0.02(+0.42%)
Jul 12, 2004
4.382
4.409
4.329
4.375
12,043,977
-0.00(-0.11%)
Jul 09, 2004
4.354
4.401
4.326
4.379
13,297,168
+0.05(+1.13%)
Jul 08, 2004
4.444
4.447
4.324
4.331
16,394,697
-0.09(-2.15%)
Jul 07, 2004
4.376
4.437
4.365
4.426
18,325,048
+0.07(+1.61%)
Jul 06, 2004
4.395
4.449
4.352
4.356
18,689,954
-0.01(-0.29%)
Jul 02, 2004
4.305
4.394
4.279
4.368
20,800,674
+0.09(+2.06%)
Jul 01, 2004
4.280
4.326
4.222
4.280
23,580,214
+0.11(+2.60%)
Jun 30, 2004
4.130
4.198
4.105
4.171
15,152,453
+0.03(+0.65%)
Jun 29, 2004
4.168
4.195
4.127
4.144
12,661,710
-0.01(-0.14%)
Jun 28, 2004
4.159
4.182
4.132
4.150
15,650,289
+0.01(+0.16%)
Jun 25, 2004
4.198
4.205
4.072
4.144
25,581,462
-0.04(-0.99%)
Jun 24, 2004
4.234
4.259
4.169
4.185
17,845,980
-0.05(-1.24%)
Jun 23, 2004
4.210
4.244
4.177
4.238
12,856,674
+0.04(+0.87%)
Jun 22, 2004
4.205
4.210
4.118
4.201
15,481,390
+0.00(+0.09%)
Jun 21, 2004
4.209
4.244
4.177
4.197
14,094,748
+0.01(+0.14%)
Jun 18, 2004
4.117
4.239
4.095
4.191
18,174,394
+0.06(+1.49%)
Jun 17, 2004
4.113
4.144
4.091
4.130
10,862,725
+0.01(+0.33%)
Jun 16, 2004
4.103
4.120
4.052
4.117
11,600,877
+0.01(+0.33%)
Jun 15, 2004
4.050
4.112
4.000
4.103
18,746,254
+0.08(+1.91%)
Jun 14, 2004
4.084
4.090
3.958
4.027
17,161,520
-0.06(-1.52%)
Jun 10, 2004
4.096
4.144
4.082
4.089
10,035,952
-0.01(-0.28%)
Jun 09, 2004
4.111
4.156
4.081
4.100
11,560,216
-0.03(-0.79%)
Jun 08, 2004
4.053
4.141
4.035
4.133
19,680,414
+0.07(+1.82%)
Jun 07, 2004
3.985
4.066
3.978
4.059
13,502,558
+0.09(+2.32%)
Jun 04, 2004
3.989
4.010
3.956
3.967
16,670,462
+0.02(+0.39%)
Jun 03, 2004
3.978
4.006
3.947
3.952
11,998,103
-0.02(-0.53%)
Jun 02, 2004
3.952
4.001
3.938
3.973
16,281,055
+0.04(+0.90%)
Jun 01, 2004
3.903
3.954
3.896
3.937
13,982,670
+0.04(+1.11%)
May 28, 2004
3.859
3.952
3.846
3.894
22,450,570
+0.06(+1.45%)
May 27, 2004
3.854
3.884
3.816
3.839
22,227,978
+0.03(+0.88%)
May 26, 2004
3.779
3.816
3.769
3.805
9,793,029
+0.01(+0.23%)
May 25, 2004
3.741
3.803
3.695
3.796
13,922,199
+0.08(+2.12%)
May 24, 2004
3.752
3.763
3.698
3.718
9,700,239
-0.00(-0.03%)
May 21, 2004
3.705
3.741
3.678
3.719
10,530,661
+0.03(+0.78%)
May 20, 2004
3.612
3.700
3.609
3.690
20,318,998
+0.09(+2.48%)
May 19, 2004
3.636
3.653
3.581
3.601
12,484,471
-0.01(-0.19%)
May 18, 2004
3.628
3.633
3.599
3.607
8,648,789
+0.00(+0.08%)
May 17, 2004
3.635
3.645
3.597
3.604
15,972,449
-0.04(-1.21%)
May 14, 2004
3.629
3.696
3.611
3.649
11,618,601
+0.02(+0.50%)
May 13, 2004
3.608
3.634
3.573
3.630
15,554,371
+0.01(+0.21%)
May 12, 2004
3.659
3.659
3.552
3.623
19,605,868
-0.03(-0.94%)
May 11, 2004
3.637
3.700
3.620
3.657
11,651,964
+0.02(+0.42%)
May 10, 2004
3.643
3.659
3.608
3.642
16,959,258
-0.02(-0.47%)
May 07, 2004
3.741
3.766
3.651
3.659
17,997,154
-0.12(-3.25%)
May 06, 2004
3.799
3.820
3.741
3.782
13,233,570
-0.04(-0.98%)
May 05, 2004
3.808
3.828
3.778
3.819
16,037,089
+0.02(+0.56%)
May 04, 2004
3.768
3.832
3.744
3.798
19,503,174
+0.04(+1.15%)
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
.