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 (%)
Oct 31, 2002
2.283
2.312
2.264
2.287
19,420,288
+0.01(+0.25%)
Oct 30, 2002
2.243
2.296
2.215
2.281
1,836,153,984
+0.03(+1.19%)
Oct 29, 2002
2.240
2.267
2.206
2.254
23,727,740
+0.03(+1.34%)
Oct 28, 2002
2.296
2.301
2.206
2.224
19,494,312
-0.07(-3.09%)
Oct 25, 2002
2.159
2.295
2.158
2.295
25,608,568
+0.14(+6.59%)
Oct 24, 2002
2.221
2.242
2.134
2.153
20,282,034
-0.06(-2.90%)
Oct 23, 2002
2.169
2.219
2.162
2.218
15,932,684
+0.05(+2.35%)
Oct 22, 2002
2.175
2.254
2.148
2.167
16,153,859
-0.05(-2.25%)
Oct 21, 2002
2.144
2.219
2.112
2.217
17,937,728
+0.07(+3.45%)
Oct 18, 2002
2.086
2.145
2.078
2.143
25,431,328
+0.06(+2.85%)
Oct 17, 2002
2.257
2.257
2.042
2.083
55,790,096
-0.16(-7.22%)
Oct 16, 2002
2.214
2.268
2.212
2.245
23,857,020
-0.01(-0.55%)
Oct 15, 2002
2.288
2.312
2.199
2.258
26,847,684
+0.04(+1.95%)
Oct 14, 2002
2.172
2.228
2.162
2.215
19,247,322
+0.04(+1.94%)
Oct 11, 2002
2.147
2.197
2.110
2.172
24,879,138
+0.04(+2.03%)
Oct 10, 2002
2.038
2.137
1.983
2.129
35,457,900
+0.06(+3.11%)
Oct 09, 2002
2.074
2.107
2.049
2.065
23,735,560
-0.02(-0.97%)
Oct 08, 2002
2.040
2.119
2.034
2.085
20,961,040
+0.06(+2.98%)
Oct 07, 2002
2.000
2.064
1.998
2.025
21,496,602
-0.01(-0.56%)
Oct 04, 2002
2.062
2.106
2.013
2.036
30,468,072
+0.01(+0.61%)
Oct 03, 2002
2.004
2.067
1.995
2.024
21,778,622
+0.02(+0.91%)
Oct 02, 2002
2.032
2.064
1.991
2.006
25,391,200
-0.05(-2.65%)
Oct 01, 2002
1.982
2.061
1.982
2.060
24,957,108
+0.08(+4.07%)
Sep 30, 2002
1.992
2.031
1.943
1.980
20,509,270
-0.03(-1.71%)
Sep 27, 2002
2.029
2.069
2.007
2.014
20,035,414
-0.02(-0.86%)
Sep 26, 2002
1.986
2.050
1.985
2.032
21,834,400
+0.05(+2.43%)
Sep 25, 2002
1.923
1.995
1.922
1.984
20,267,390
+0.07(+3.50%)
Sep 24, 2002
1.920
1.958
1.899
1.916
18,243,206
-0.03(-1.53%)
Sep 23, 2002
1.969
1.988
1.921
1.946
14,882,850
-0.05(-2.36%)
Sep 20, 2002
1.984
2.006
1.926
1.993
25,716,998
+0.04(+1.97%)
Sep 19, 2002
1.918
1.990
1.909
1.955
19,796,030
+0.00(+0.19%)
Sep 18, 2002
1.915
1.981
1.880
1.951
21,786,442
+0.02(+1.14%)
Sep 17, 2002
1.990
2.006
1.923
1.929
20,377,384
-0.04(-2.24%)
Sep 16, 2002
1.973
1.994
1.939
1.973
10,305,190
+0.00(+0.05%)
Sep 13, 2002
1.926
1.984
1.914
1.972
15,702,439
+0.03(+1.68%)
Sep 12, 2002
1.965
1.977
1.932
1.939
13,538,006
-0.03(-1.32%)
Sep 11, 2002
2.026
2.038
1.958
1.965
17,582,726
-0.05(-2.66%)
Sep 10, 2002
2.004
2.019
1.949
2.019
16,155,986
+0.01(+0.72%)
Sep 09, 2002
1.992
2.024
1.969
2.005
12,252,495
+0.00(+0.10%)
Sep 06, 2002
1.966
2.031
1.939
2.003
18,804,624
+0.06(+3.21%)
Sep 05, 2002
1.954
1.966
1.926
1.940
18,449,638
-0.05(-2.27%)
Sep 04, 2002
1.922
1.995
1.913
1.985
22,082,536
+0.07(+3.60%)
Sep 03, 2002
1.917
1.946
1.894
1.916
18,543,992
-0.01(-0.60%)
Aug 30, 2002
1.942
1.976
1.909
1.928
19,291,100
-0.03(-1.71%)
Aug 29, 2002
1.890
1.976
1.880
1.961
22,904,616
+0.06(+2.97%)
Aug 28, 2002
1.940
1.966
1.900
1.905
16,904,522
-0.04(-2.26%)
Aug 27, 2002
2.015
2.027
1.944
1.949
17,536,274
-0.06(-3.19%)
Aug 26, 2002
2.046
2.051
1.966
2.013
12,286,514
-0.00(-0.19%)
Aug 23, 2002
2.010
2.062
2.000
2.017
13,431,662
-0.01(-0.47%)
Aug 22, 2002
2.003
2.033
1.947
2.027
14,253,742
+0.02(+1.25%)
Aug 21, 2002
2.038
2.040
1.947
2.002
26,589,122
-0.02(-0.85%)
Aug 20, 2002
2.049
2.052
1.995
2.019
15,329,693
+0.02(+1.10%)
Aug 16, 2002
2.005
2.033
1.966
1.997
17,100,712
-0.04(-2.16%)
Aug 15, 2002
1.948
2.043
1.947
2.041
25,343,224
+0.08(+3.91%)
Aug 14, 2002
1.823
1.985
1.806
1.964
27,074,968
+0.15(+8.13%)
Aug 13, 2002
1.898
1.912
1.817
1.817
17,499,318
-0.07(-3.96%)
Aug 12, 2002
1.866
1.911
1.851
1.892
11,889,674
+0.04(+2.29%)
Aug 07, 2002
1.846
1.855
1.782
1.849
19,737,756
+0.02(+1.00%)
Aug 06, 2002
1.812
1.848
1.774
1.831
25,544,590
+0.04(+2.47%)
Aug 05, 2002
1.809
1.843
1.774
1.787
18,645,686
-0.02(-0.96%)
Aug 02, 2002
1.837
1.869
1.772
1.804
26,214,834
-0.00(-0.16%)
Aug 01, 2002
1.872
1.888
1.806
1.807
22,907,536
-0.08(-4.02%)
Jul 31, 2002
1.886
1.895
1.847
1.883
20,207,962
-0.01(-0.46%)
Jul 30, 2002
1.946
1.949
1.871
1.891
28,504,878
-0.06(-2.90%)
Jul 29, 2002
1.913
1.950
1.895
1.948
27,477,080
+0.08(+4.15%)
Jul 26, 2002
1.977
1.983
1.794
1.870
48,492,856
-0.05(-2.35%)
Jul 25, 2002
1.982
1.985
1.842
1.915
42,453,144
-0.11(-5.27%)
Jul 24, 2002
1.804
2.054
1.797
2.022
42,667,744
+0.21(+11.71%)
Jul 23, 2002
1.869
1.894
1.796
1.810
39,091,352
-0.07(-3.82%)
Jul 22, 2002
1.920
1.950
1.769
1.882
28,563,784
-0.05(-2.39%)
Jul 19, 2002
1.975
1.985
1.909
1.928
22,523,030
-0.12(-6.07%)
Jul 17, 2002
2.085
2.086
1.994
2.053
22,775,336
-0.06(-2.68%)
Jul 12, 2002
2.177
2.187
2.076
2.109
22,758,654
-0.04(-1.79%)
Jul 11, 2002
2.128
2.178
2.064
2.148
28,576,296
-0.01(-0.53%)
Jul 10, 2002
2.187
2.235
2.141
2.159
22,011,118
-0.02(-0.79%)
Jul 09, 2002
2.266
2.261
2.170
2.176
28,756,664
-0.09(-3.98%)
Jul 08, 2002
2.287
2.305
2.147
2.266
19,827,940
-0.02(-0.88%)
Jul 05, 2002
2.263
2.306
2.235
2.287
10,550,470
+0.07(+2.94%)
Jul 04, 2002
2.249
2.291
2.187
2.221
22,976,556
+0.00(+0.00%)
Jul 03, 2002
2.249
2.291
2.187
2.221
22,911,914
-0.03(-1.53%)
Jul 02, 2002
2.327
2.375
2.253
2.256
34,675,956
-0.08(-3.45%)
Jul 01, 2002
2.342
2.394
2.330
2.336
15,530,391
-0.05(-1.97%)
Jun 28, 2002
2.398
2.409
2.352
2.383
20,150,100
-0.01(-0.48%)
Jun 27, 2002
2.368
2.400
2.286
2.395
23,110,006
+0.05(+1.96%)
Jun 26, 2002
2.312
2.356
2.211
2.349
33,008,338
-0.00(-0.04%)
Jun 25, 2002
2.396
2.396
2.322
2.350
25,174,330
-0.02(-0.89%)
Jun 21, 2002
2.380
2.420
2.337
2.371
33,980,028
-0.03(-1.08%)
Jun 20, 2002
2.378
2.427
2.340
2.397
35,335,916
+0.05(+2.25%)
Jun 19, 2002
2.332
2.372
2.326
2.344
15,356,801
-0.00(-0.12%)
Jun 18, 2002
2.306
2.373
2.303
2.347
16,330,578
+0.02(+0.66%)
Jun 17, 2002
2.269
2.346
2.254
2.332
14,729,163
+0.06(+2.83%)
Jun 14, 2002
2.261
2.273
2.152
2.267
22,200,870
-0.07(-3.08%)
Jun 12, 2002
2.290
2.355
2.283
2.339
20,901,806
+0.05(+1.96%)
Jun 11, 2002
2.385
2.393
2.277
2.294
19,349,392
-0.07(-2.88%)
Jun 10, 2002
2.394
2.394
2.345
2.362
12,854,589
-0.03(-1.12%)
Jun 07, 2002
2.360
2.400
2.352
2.389
32,555,332
+0.05(+2.30%)
Jun 06, 2002
2.398
2.402
2.333
2.336
22,184,710
-0.06(-2.52%)
Jun 05, 2002
2.335
2.403
2.326
2.396
29,916,022
+0.07(+2.88%)
May 31, 2002
2.309
2.350
2.301
2.329
33,166,290
+0.21(+9.81%)
May 28, 2002
2.191
2.194
2.103
2.121
16,325,886
-0.03(-1.43%)
May 27, 2002
2.196
2.200
2.150
2.151
14,501,878
+0.00(+0.00%)
May 24, 2002
2.196
2.200
2.150
2.151
14,188,581
-0.04(-2.01%)
May 23, 2002
2.201
2.223
2.155
2.196
16,499,998
+0.00(+0.13%)
May 22, 2002
2.205
2.222
2.158
2.193
14,433,068
-0.02(-0.82%)
May 21, 2002
2.247
2.273
2.201
2.211
21,305,286
-0.02(-1.12%)
May 20, 2002
2.231
2.254
2.209
2.236
26,060,010
-0.07(-3.12%)
May 17, 2002
2.318
2.345
2.282
2.308
11,409,041
+0.02(+0.75%)
May 16, 2002
2.292
2.316
2.265
2.290
11,561,780
+0.00(+0.00%)
May 15, 2002
2.264
2.321
2.247
2.290
21,669,672
+0.03(+1.23%)
May 14, 2002
2.196
2.279
2.177
2.263
29,708,546
+0.11(+4.98%)
May 13, 2002
2.131
2.158
2.111
2.155
24,651,994
+0.04(+2.04%)
May 10, 2002
2.151
2.167
2.112
2.112
19,304,038
-0.04(-1.74%)
May 09, 2002
2.176
2.189
2.140
2.149
16,410,336
-0.03(-1.49%)
May 08, 2002
2.203
2.205
2.129
2.182
32,665,848
-0.00(-0.22%)
May 07, 2002
2.176
2.225
2.159
2.187
19,013,678
+0.01(+0.62%)
May 06, 2002
2.251
2.263
2.163
2.173
13,703,256
-0.08(-3.45%)
May 03, 2002
2.282
2.318
2.241
2.251
18,326,612
-0.02(-0.76%)
May 02, 2002
2.274
2.300
2.239
2.268
18,467,362
+0.00(+0.13%)
May 01, 2002
2.192
2.279
2.177
2.266
21,494,516
+0.08(+3.51%)
Apr 30, 2002
2.211
2.216
2.172
2.189
42,524,560
-0.02(-1.13%)
Apr 29, 2002
2.260
2.302
2.196
2.214
30,263,724
-0.04(-1.87%)
Apr 26, 2002
2.422
2.422
2.255
2.256
49,520,848
-0.18(-7.33%)
Apr 25, 2002
2.427
2.459
2.421
2.434
16,057,420
+0.02(+0.79%)
Apr 24, 2002
2.422
2.446
2.414
2.415
13,294,040
+0.00(+0.04%)
Apr 23, 2002
2.404
2.425
2.402
2.414
10,145,424
+0.02(+0.84%)
Apr 22, 2002
2.394
2.421
2.375
2.394
11,930,335
-0.00(-0.08%)
Apr 19, 2002
2.445
2.446
2.392
2.396
12,109,660
-0.04(-1.65%)
Apr 18, 2002
2.459
2.463
2.394
2.436
15,145,155
-0.02(-0.90%)
Apr 17, 2002
2.442
2.465
2.413
2.458
15,667,492
+0.02(+0.99%)
Apr 16, 2002
2.416
2.450
2.406
2.434
14,463,824
+0.03(+1.08%)
Apr 15, 2002
2.410
2.441
2.376
2.408
15,618,490
-0.01(-0.24%)
Apr 12, 2002
2.392
2.450
2.388
2.414
16,993,664
+0.02(+1.00%)
Apr 11, 2002
2.386
2.434
2.380
2.390
16,817,466
-0.01(-0.56%)
Apr 10, 2002
2.385
2.412
2.376
2.404
22,980,204
+0.01(+0.48%)
Apr 09, 2002
2.346
2.396
2.336
2.392
22,216,508
+0.05(+2.00%)
Apr 08, 2002
2.266
2.349
2.263
2.345
15,971,406
+0.04(+1.71%)
Apr 05, 2002
2.327
2.353
2.300
2.306
15,616,926
+0.02(+0.67%)
Apr 04, 2002
2.231
2.298
2.230
2.290
15,847,860
+0.04(+1.66%)
Apr 03, 2002
2.236
2.277
2.230
2.253
11,520,077
+0.02(+0.90%)
Apr 02, 2002
2.224
2.256
2.217
2.233
13,750,694
-0.00(-0.09%)
Apr 01, 2002
2.213
2.238
2.188
2.235
10,835,096
+0.02(+0.73%)
Mar 29, 2002
2.254
2.258
2.211
2.219
10,979,495
+0.00(+0.00%)
Mar 28, 2002
2.254
2.258
2.211
2.219
10,957,600
-0.03(-1.45%)
Mar 27, 2002
2.229
2.272
2.209
2.251
11,426,765
-0.00(-0.09%)
Mar 26, 2002
2.210
2.277
2.193
2.253
13,508,813
+0.03(+1.25%)
Mar 25, 2002
2.260
2.285
2.211
2.225
16,311,811
-0.04(-1.61%)
Mar 22, 2002
2.274
2.294
2.250
2.262
11,234,929
-0.04(-1.67%)
Mar 21, 2002
2.276
2.302
2.223
2.300
11,556,046
+0.03(+1.27%)
Mar 20, 2002
2.278
2.353
2.260
2.271
19,016,284
-0.02(-0.75%)
Mar 19, 2002
2.270
2.305
2.269
2.289
11,063,944
+0.01(+0.51%)
Mar 18, 2002
2.288
2.302
2.253
2.277
13,217,410
-0.00(-0.04%)
Mar 15, 2002
2.288
2.298
2.249
2.278
16,966,556
+0.04(+1.76%)
Mar 14, 2002
2.186
2.257
2.185
2.239
16,992,100
+0.07(+3.00%)
Mar 13, 2002
2.173
2.236
2.158
2.173
13,713,161
-0.02(-1.05%)
Mar 12, 2002
2.177
2.201
2.144
2.196
14,454,441
+0.00(+0.22%)
Mar 11, 2002
2.206
2.252
2.182
2.192
17,472,212
-0.01(-0.48%)
Mar 08, 2002
2.220
2.233
2.168
2.202
22,919,212
-0.02(-0.69%)
Mar 07, 2002
2.226
2.244
2.201
2.218
13,196,037
-0.00(-0.09%)
Mar 06, 2002
2.262
2.263
2.198
2.219
21,758,812
-0.03(-1.41%)
Mar 05, 2002
2.299
2.330
2.229
2.251
20,553,060
-0.06(-2.49%)
Mar 04, 2002
2.267
2.314
2.225
2.309
30,365,376
+0.05(+2.43%)
Mar 01, 2002
2.260
2.279
2.192
2.254
27,543,090
+0.05(+2.13%)
Feb 28, 2002
2.189
2.264
2.178
2.207
29,442,166
+0.05(+2.54%)
Feb 27, 2002
2.155
2.189
2.135
2.152
18,320,358
+0.01(+0.58%)
Feb 26, 2002
2.153
2.172
2.066
2.140
17,209,480
+0.02(+0.72%)
Feb 25, 2002
2.066
2.133
2.065
2.125
14,454,962
+0.05(+2.50%)
Feb 22, 2002
2.015
2.102
1.997
2.073
13,804,387
+0.05(+2.42%)
Feb 21, 2002
2.064
2.104
2.016
2.024
13,411,853
-0.05(-2.45%)
Feb 20, 2002
2.051
2.086
2.037
2.075
10,068,273
+0.03(+1.31%)
Feb 19, 2002
2.048
2.099
2.031
2.048
9,495,371
-0.02(-0.97%)
Feb 18, 2002
2.097
2.113
2.063
2.068
7,921,062
+0.00(+0.00%)
Feb 15, 2002
2.097
2.113
2.063
2.068
7,917,935
-0.02(-0.83%)
Feb 14, 2002
2.105
2.138
2.070
2.085
10,854,384
-0.02(-1.18%)
Feb 13, 2002
2.075
2.115
2.062
2.110
8,678,503
+0.05(+2.18%)
Feb 12, 2002
2.088
2.104
2.062
2.065
9,016,301
-0.03(-1.24%)
Feb 11, 2002
2.109
2.134
2.080
2.091
15,372,961
-0.02(-0.82%)
Feb 08, 2002
2.081
2.110
2.038
2.108
14,567,561
+0.03(+1.48%)
Feb 07, 2002
2.102
2.146
2.064
2.078
19,278,496
-0.01(-0.55%)
Feb 06, 2002
2.159
2.172
2.068
2.089
17,922,610
-0.06(-2.64%)
Feb 05, 2002
2.141
2.199
2.114
2.146
16,960,300
+0.01(+0.36%)
Feb 04, 2002
2.189
2.209
2.122
2.138
17,504,532
-0.06(-2.54%)
Feb 01, 2002
2.288
2.288
2.158
2.194
25,425,594
-0.09(-3.79%)
Jan 31, 2002
2.195
2.290
2.190
2.280
38,330,748
+0.10(+4.44%)
Jan 30, 2002
2.130
2.195
2.120
2.183
21,818,240
+0.04(+1.97%)
Jan 29, 2002
2.182
2.198
2.110
2.141
17,109,392
-0.05(-2.45%)
Jan 28, 2002
2.194
2.217
2.144
2.195
12,535,036
+0.00(+0.13%)
Jan 25, 2002
2.244
2.245
2.161
2.192
26,403,020
-0.03(-1.25%)
Jan 24, 2002
2.208
2.238
2.133
2.219
35,228,008
+0.05(+2.21%)
Jan 23, 2002
2.078
2.192
2.051
2.172
27,731,278
+0.12(+5.89%)
Jan 22, 2002
2.104
2.120
2.050
2.051
11,791,149
-0.05(-2.42%)
Jan 21, 2002
2.118
2.134
2.073
2.102
18,117,052
+0.00(+0.00%)
Jan 18, 2002
2.118
2.134
2.073
2.102
18,004,452
-0.01(-0.45%)
Jan 17, 2002
2.031
2.111
2.031
2.111
18,143,118
+0.07(+3.58%)
Jan 16, 2002
2.104
2.114
2.033
2.038
15,266,095
-0.06(-3.01%)
Jan 15, 2002
2.093
2.111
2.082
2.102
18,633,134
+0.00(+0.05%)
Jan 14, 2002
2.099
2.112
2.068
2.101
24,026,962
+0.00(+0.09%)
Jan 11, 2002
2.153
2.164
2.092
2.099
26,630,826
-0.06(-2.63%)
Jan 10, 2002
2.102
2.158
2.081
2.155
23,074,558
+0.33(+17.95%)
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
.