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 28, 2003
2.206
2.256
2.198
2.249
30,638,818
+0.03(+1.56%)
Feb 27, 2003
2.146
2.220
2.145
2.215
27,419,276
+0.09(+4.01%)
Feb 26, 2003
2.171
2.180
2.118
2.129
21,885,690
-0.06(-2.72%)
Feb 25, 2003
2.139
2.196
2.120
2.189
21,702,714
+0.03(+1.38%)
Feb 24, 2003
2.208
2.220
2.153
2.159
17,729,374
-0.08(-3.47%)
Feb 21, 2003
2.199
2.237
2.177
2.237
21,392,540
+0.07(+3.23%)
Feb 20, 2003
2.203
2.204
2.161
2.167
27,351,508
-0.02(-1.05%)
Feb 19, 2003
2.187
2.206
2.163
2.190
16,136,284
-0.01(-0.35%)
Feb 18, 2003
2.171
2.200
2.163
2.197
23,887,476
+0.04(+1.73%)
Feb 14, 2003
2.111
2.168
2.106
2.160
19,816,654
+0.05(+2.60%)
Feb 13, 2003
2.135
2.143
2.078
2.105
19,859,922
-0.02(-0.72%)
Feb 12, 2003
2.119
2.147
2.110
2.121
14,876,305
-0.00(-0.05%)
Feb 11, 2003
2.130
2.155
2.101
2.122
18,318,962
-0.00(-0.14%)
Feb 10, 2003
2.101
2.133
2.072
2.124
15,163,019
+0.02(+0.77%)
Feb 07, 2003
2.140
2.148
2.072
2.108
14,865,358
-0.01(-0.54%)
Feb 06, 2003
2.111
2.168
2.101
2.120
24,716,342
-0.01(-0.41%)
Feb 05, 2003
2.160
2.178
2.111
2.128
18,837,134
-0.02(-0.72%)
Feb 04, 2003
2.156
2.168
2.117
2.144
15,188,563
-0.03(-1.19%)
Feb 03, 2003
2.174
2.192
2.158
2.170
13,493,299
-0.01(-0.44%)
Jan 31, 2003
2.160
2.204
2.143
2.179
21,360,220
+0.02(+1.16%)
Jan 30, 2003
2.190
2.199
2.153
2.154
16,173,224
-0.04(-1.62%)
Jan 29, 2003
2.163
2.211
2.124
2.190
19,670,690
+0.01(+0.62%)
Jan 28, 2003
2.187
2.235
2.168
2.176
29,295,430
+0.01(+0.31%)
Jan 27, 2003
2.161
2.201
2.135
2.170
32,905,946
-0.03(-1.44%)
Jan 24, 2003
2.106
2.214
2.101
2.201
99,438,272
+0.28(+14.64%)
Jan 23, 2003
1.921
1.937
1.893
1.920
17,960,308
-0.00(-0.15%)
Jan 22, 2003
1.907
1.946
1.882
1.923
20,671,584
+0.02(+1.26%)
Jan 21, 2003
1.918
1.949
1.895
1.899
19,963,140
-0.03(-1.44%)
Jan 17, 2003
1.927
1.952
1.921
1.927
18,449,288
-0.02(-0.79%)
Jan 16, 2003
1.952
1.968
1.923
1.942
11,166,221
-0.01(-0.49%)
Jan 15, 2003
1.951
1.969
1.928
1.952
16,771,748
+0.01(+0.40%)
Jan 14, 2003
1.972
1.985
1.933
1.944
15,567,547
-0.04(-1.84%)
Jan 13, 2003
1.971
2.001
1.961
1.981
13,618,411
-0.02(-1.15%)
Jan 10, 2003
1.970
2.007
1.962
2.004
16,612,751
+0.01(+0.43%)
Jan 09, 2003
2.020
2.031
1.991
1.995
14,165,775
+0.00(+0.05%)
Jan 08, 2003
2.016
2.038
1.981
1.994
15,908,477
-0.04(-2.12%)
Jan 07, 2003
2.049
2.049
2.013
2.037
18,340,336
-0.02(-1.07%)
Jan 06, 2003
2.032
2.075
2.030
2.059
15,186,478
+0.03(+1.66%)
Jan 03, 2003
2.049
2.080
2.008
2.026
20,543,344
-0.01(-0.38%)
Jan 02, 2003
1.963
2.047
1.962
2.033
17,096,516
+0.08(+4.02%)
Dec 31, 2002
1.973
1.980
1.947
1.955
11,008,789
-0.02(-1.16%)
Dec 30, 2002
1.976
1.980
1.941
1.978
9,382,337
+0.01(+0.39%)
Dec 27, 2002
1.988
1.992
1.959
1.970
7,527,555
-0.02(-1.15%)
Dec 26, 2002
1.984
2.019
1.975
1.993
8,401,252
+0.01(+0.39%)
Dec 24, 2002
2.012
2.023
1.981
1.985
5,698,839
-0.02(-1.05%)
Dec 23, 2002
2.029
2.019
1.967
2.007
10,376,453
+0.02(+0.87%)
Dec 20, 2002
2.029
2.035
1.967
1.989
44,245,240
-0.01(-0.34%)
Dec 19, 2002
2.038
2.061
1.990
1.996
20,697,650
-0.05(-2.53%)
Dec 18, 2002
2.029
2.064
2.011
2.048
23,888,520
+0.02(+1.09%)
Dec 17, 2002
2.029
2.038
1.990
2.026
20,885,838
-0.02(-0.84%)
Dec 16, 2002
1.953
2.056
1.942
2.043
24,137,700
+0.09(+4.62%)
Dec 13, 2002
1.962
1.989
1.944
1.953
15,051,461
-0.03(-1.69%)
Dec 12, 2002
1.965
2.000
1.936
1.986
16,748,810
+0.03(+1.72%)
Dec 11, 2002
1.947
1.976
1.942
1.953
16,659,147
-0.02(-1.12%)
Dec 10, 2002
1.982
2.021
1.966
1.975
17,534,930
-0.00(-0.15%)
Dec 09, 2002
2.031
2.033
1.971
1.978
13,944,744
-0.06(-2.96%)
Dec 06, 2002
1.942
2.052
1.942
2.038
24,789,846
+0.07(+3.41%)
Dec 05, 2002
2.056
2.060
1.966
1.971
23,932,830
-0.06(-2.84%)
Dec 04, 2002
2.006
2.051
1.986
2.029
18,488,384
+0.02(+0.81%)
Dec 03, 2002
2.077
2.078
2.002
2.012
18,935,660
-0.06(-2.78%)
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
.