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 (%)
Jun 30, 2005
4.989
5.017
4.942
4.955
17,752,040
-0.05(-0.98%)
Jun 29, 2005
5.089
5.091
4.968
5.004
14,741,117
-0.09(-1.68%)
Jun 28, 2005
4.997
5.096
4.941
5.089
21,514,336
+0.11(+2.12%)
Jun 27, 2005
4.997
5.026
4.964
4.984
12,240,842
-0.05(-0.92%)
Jun 24, 2005
5.103
5.149
5.028
5.030
11,953,888
-0.07(-1.43%)
Jun 23, 2005
5.176
5.218
5.095
5.103
12,816,539
-0.07(-1.43%)
Jun 22, 2005
5.203
5.208
5.130
5.176
7,546,833
+0.01(+0.19%)
Jun 21, 2005
5.189
5.217
5.141
5.167
10,764,873
-0.05(-1.03%)
Jun 20, 2005
5.220
5.246
5.155
5.221
7,964,622
-0.01(-0.22%)
Jun 17, 2005
5.356
5.356
5.186
5.232
29,870,746
-0.04(-0.84%)
Jun 16, 2005
5.292
5.308
5.245
5.276
7,261,578
-0.03(-0.53%)
Jun 15, 2005
5.299
5.320
5.238
5.305
14,701,467
+0.01(+0.12%)
Jun 14, 2005
5.290
5.317
5.265
5.298
9,894,831
-0.01(-0.13%)
Jun 13, 2005
5.251
5.312
5.242
5.305
12,475,088
+0.05(+0.99%)
Jun 10, 2005
5.296
5.318
5.203
5.253
13,862,050
-0.05(-0.96%)
Jun 09, 2005
5.285
5.360
5.238
5.304
13,849,404
+0.02(+0.34%)
Jun 08, 2005
5.338
5.365
5.275
5.286
9,458,097
-0.04(-0.72%)
Jun 07, 2005
5.347
5.458
5.320
5.324
14,671,429
-0.03(-0.50%)
Jun 06, 2005
5.323
5.371
5.316
5.351
8,639,173
+0.03(+0.59%)
Jun 03, 2005
5.401
5.443
5.307
5.319
13,536,614
-0.08(-1.40%)
Jun 02, 2005
5.272
5.401
5.227
5.395
16,519,950
+0.12(+2.37%)
Jun 01, 2005
5.268
5.369
5.255
5.270
17,890,736
+0.02(+0.29%)
May 31, 2005
5.315
5.337
5.249
5.255
16,470,838
-0.08(-1.51%)
May 27, 2005
5.308
5.344
5.284
5.336
9,873,817
+0.04(+0.80%)
May 26, 2005
5.307
5.321
5.262
5.294
14,597,462
+0.02(+0.35%)
May 25, 2005
5.220
5.276
5.212
5.275
11,349,979
+0.02(+0.40%)
May 24, 2005
5.232
5.280
5.213
5.254
12,595,623
-0.01(-0.25%)
May 23, 2005
5.270
5.308
5.245
5.268
12,664,966
-0.01(-0.13%)
May 20, 2005
5.253
5.305
5.248
5.274
15,068,581
-0.01(-0.16%)
May 19, 2005
5.246
5.291
5.234
5.283
11,910,990
+0.00(+0.05%)
May 18, 2005
5.189
5.294
5.164
5.280
17,268,546
+0.10(+1.85%)
May 17, 2005
5.151
5.187
5.088
5.184
13,091,221
+0.02(+0.48%)
May 16, 2005
5.183
5.190
5.112
5.159
11,759,100
-0.02(-0.39%)
May 13, 2005
5.112
5.180
5.072
5.179
21,052,476
+0.08(+1.60%)
May 12, 2005
5.073
5.107
5.033
5.098
17,607,160
+0.02(+0.38%)
May 11, 2005
4.997
5.083
4.974
5.079
15,357,678
+0.10(+2.02%)
May 10, 2005
4.986
5.006
4.952
4.978
11,579,762
-0.03(-0.63%)
May 09, 2005
5.053
5.055
4.962
5.010
14,626,723
-0.02(-0.36%)
May 06, 2005
5.063
5.092
5.012
5.028
21,468,020
+0.02(+0.34%)
May 05, 2005
4.955
5.031
4.893
5.011
31,858,448
+0.16(+3.22%)
May 04, 2005
4.801
4.871
4.777
4.854
19,041,326
+0.06(+1.20%)
May 03, 2005
4.765
4.817
4.739
4.797
18,914,484
+0.02(+0.40%)
May 02, 2005
4.786
4.796
4.719
4.777
26,154,814
+0.03(+0.59%)
Apr 29, 2005
4.756
4.779
4.620
4.750
26,102,470
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,364
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,362
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,259
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,327,152
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,293
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,777
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,992
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,012,004
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,373,090
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,188,012
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.495
21,767,470
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,526
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,396
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,824
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.660
4.663
37,322,228
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,476
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,219
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,143
+0.03(+0.64%)
Apr 04, 2005
4.895
4.941
4.874
4.931
16,130,753
+0.01(+0.29%)
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
.