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 (%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,926
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,406
+0.06(+1.26%)
Jan 27, 2005
5.256
5.294
5.014
5.086
69,607,776
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,446
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,535,106
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,852
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,073,140
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,534
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.529
5.539
20,624,610
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,672
+0.17(+3.10%)
Jan 14, 2005
5.300
5.458
5.290
5.391
27,718,282
+0.08(+1.52%)
Jan 13, 2005
5.411
5.447
5.289
5.311
30,940,406
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,292
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,384
-0.04(-0.76%)
Jan 10, 2005
5.694
5.716
5.525
5.547
33,474,074
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,306
-0.01(-0.12%)
Jan 06, 2005
5.717
5.771
5.573
5.730
50,841,072
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,666
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,720,012
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,049,258
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,964
-0.03(-0.45%)
Dec 30, 2004
6.153
6.163
6.008
6.008
14,586,984
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,687
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,422
+0.16(+2.75%)
Dec 27, 2004
5.857
5.904
5.770
5.889
14,640,157
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,480
-0.05(-0.85%)
Dec 22, 2004
5.669
5.880
5.649
5.864
28,793,942
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,988
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,813
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.552
5.580
18,468,576
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,775
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,540
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,879
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,594
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,841
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.505
5.625
13,677,318
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,168
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,865
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,380
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,480,118
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,203,086
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,812
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,916
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,219
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,529
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,404
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,474
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,684,095
+0.12(+2.32%)
Nov 19, 2004
5.364
5.416
5.277
5.295
10,741,884
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,613
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,991
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,171
-0.05(-0.94%)
Nov 15, 2004
5.294
5.317
5.251
5.291
13,947,350
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,872
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,848
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,271,078
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,182
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,957
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,131
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,594
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,990
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,420
-0.03(-0.60%)
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
.