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 (%)
Mar 31, 2004
3.673
3.677
3.613
3.632
12,284,407
-0.02(-0.42%)
Mar 30, 2004
3.611
3.655
3.576
3.648
15,578,495
+0.03(+0.96%)
Mar 29, 2004
3.548
3.625
3.537
3.613
12,978,777
+0.08(+2.31%)
Mar 26, 2004
3.563
3.580
3.530
3.532
13,838,920
-0.05(-1.26%)
Mar 25, 2004
3.557
3.587
3.529
3.577
12,905,795
+0.03(+0.84%)
Mar 24, 2004
3.518
3.588
3.517
3.547
21,250,226
+0.02(+0.49%)
Mar 23, 2004
3.571
3.582
3.517
3.530
19,606,050
-0.04(-1.08%)
Mar 22, 2004
3.502
3.576
3.502
3.568
23,373,998
+0.04(+1.11%)
Mar 19, 2004
3.538
3.567
3.523
3.529
19,322,462
-0.03(-0.73%)
Mar 18, 2004
3.591
3.592
3.537
3.555
15,843,836
-0.03(-0.80%)
Mar 17, 2004
3.610
3.613
3.575
3.583
12,782,769
-0.00(-0.05%)
Mar 16, 2004
3.586
3.610
3.563
3.585
14,655,796
+0.03(+0.97%)
Mar 15, 2004
3.588
3.626
3.545
3.551
19,726,990
-0.06(-1.54%)
Mar 12, 2004
3.612
3.644
3.583
3.606
16,575,739
-0.00(-0.08%)
Mar 11, 2004
3.606
3.664
3.602
3.609
14,846,591
-0.02(-0.53%)
Mar 10, 2004
3.635
3.678
3.596
3.628
21,876,828
+0.03(+0.80%)
Mar 09, 2004
3.586
3.635
3.571
3.600
14,640,157
+0.01(+0.19%)
Mar 08, 2004
3.637
3.677
3.584
3.593
18,665,104
-0.05(-1.47%)
Mar 05, 2004
3.630
3.716
3.613
3.647
18,545,728
+0.01(+0.24%)
Mar 04, 2004
3.609
3.674
3.602
3.638
9,637,252
+0.01(+0.32%)
Mar 03, 2004
3.582
3.645
3.573
3.627
15,687,446
+0.04(+1.12%)
Mar 02, 2004
3.626
3.630
3.569
3.586
14,398,274
-0.04(-1.16%)
Mar 01, 2004
3.630
3.641
3.570
3.628
17,144,998
+0.04(+1.15%)
Feb 27, 2004
3.572
3.640
3.557
3.587
23,136,806
-0.00(-0.03%)
Feb 26, 2004
3.560
3.611
3.525
3.588
43,572,764
-0.15(-3.95%)
Feb 25, 2004
3.767
3.806
3.705
3.736
23,382,338
+0.01(+0.23%)
Feb 24, 2004
3.640
3.756
3.633
3.727
25,150,062
+0.10(+2.83%)
Feb 23, 2004
3.611
3.674
3.592
3.625
15,798,483
+0.00(+0.05%)
Feb 20, 2004
3.674
3.691
3.612
3.623
15,774,503
-0.03(-0.74%)
Feb 19, 2004
3.662
3.700
3.634
3.650
17,512,514
+0.01(+0.18%)
Feb 18, 2004
3.677
3.695
3.608
3.643
17,232,054
-0.07(-1.99%)
Feb 17, 2004
3.501
3.754
3.500
3.717
37,824,400
+0.20(+5.59%)
Feb 13, 2004
3.532
3.569
3.495
3.520
17,580,804
-0.03(-0.76%)
Feb 12, 2004
3.575
3.578
3.532
3.547
11,238,160
-0.04(-1.04%)
Feb 11, 2004
3.544
3.587
3.517
3.584
12,050,344
+0.04(+1.22%)
Feb 10, 2004
3.525
3.560
3.515
3.541
11,726,096
+0.01(+0.24%)
Feb 09, 2004
3.557
3.582
3.529
3.533
9,857,240
-0.04(-1.13%)
Feb 06, 2004
3.521
3.579
3.520
3.573
13,083,037
+0.05(+1.33%)
Feb 05, 2004
3.525
3.562
3.512
3.526
13,808,685
-0.01(-0.27%)
Feb 04, 2004
3.494
3.549
3.472
3.535
16,719,096
+0.04(+1.07%)
Feb 03, 2004
3.454
3.522
3.453
3.498
12,670,690
+0.02(+0.66%)
Feb 02, 2004
3.532
3.539
3.454
3.475
16,393,285
-0.04(-1.04%)
Jan 30, 2004
3.489
3.531
3.454
3.511
24,889,414
+0.01(+0.36%)
Jan 29, 2004
3.450
3.517
3.427
3.499
22,888,668
+0.10(+2.88%)
Jan 28, 2004
3.451
3.472
3.383
3.401
23,611,710
-0.02(-0.62%)
Jan 27, 2004
3.473
3.496
3.415
3.422
19,085,272
-0.06(-1.82%)
Jan 26, 2004
3.428
3.486
3.394
3.486
14,549,972
+0.04(+1.28%)
Jan 23, 2004
3.451
3.465
3.422
3.441
13,942,659
+0.01(+0.42%)
Jan 22, 2004
3.395
3.472
3.388
3.427
26,281,802
+0.07(+2.09%)
Jan 21, 2004
3.332
3.386
3.319
3.357
14,130,326
+0.02(+0.49%)
Jan 20, 2004
3.309
3.357
3.290
3.341
17,828,942
+0.03(+0.78%)
Jan 16, 2004
3.252
3.324
3.252
3.315
16,883,826
+0.06(+1.83%)
Jan 15, 2004
3.226
3.290
3.196
3.255
17,270,422
+0.03(+0.92%)
Jan 14, 2004
3.175
3.247
3.175
3.226
12,069,689
+0.05(+1.57%)
Jan 13, 2004
3.196
3.200
3.161
3.176
12,825,938
-0.02(-0.75%)
Jan 12, 2004
3.170
3.206
3.160
3.200
11,604,592
+0.02(+0.79%)
Jan 09, 2004
3.184
3.222
3.174
3.175
13,370,022
-0.03(-0.84%)
Jan 08, 2004
3.168
3.222
3.165
3.202
17,105,458
-0.03(-0.89%)
Jan 07, 2004
3.228
3.261
3.202
3.230
12,628,616
-0.01(-0.41%)
Jan 06, 2004
3.301
3.309
3.228
3.244
25,118,264
+0.04(+1.23%)
Jan 05, 2004
3.170
3.212
3.158
3.204
18,132,338
+0.05(+1.52%)
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
.