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
)
77.48
-1.39 (-1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2010
10.02
10.14
9.889
9.974
21,446,336
-0.05(-0.50%)
May 27, 2010
9.808
10.03
9.745
10.02
26,091,620
+0.50(+5.30%)
May 26, 2010
9.550
9.766
9.509
9.520
31,056,044
-0.08(-0.84%)
May 25, 2010
9.416
9.627
9.273
9.600
30,828,836
-0.06(-0.60%)
May 24, 2010
9.693
9.801
9.597
9.658
22,174,754
-0.08(-0.87%)
May 21, 2010
9.454
9.828
9.396
9.743
33,398,034
+0.07(+0.76%)
May 20, 2010
9.708
9.936
9.662
9.670
32,703,816
-0.42(-4.16%)
May 19, 2010
10.14
10.33
9.943
10.09
26,883,090
-0.15(-1.47%)
May 18, 2010
10.24
10.45
10.17
10.24
22,216,616
-0.13(-1.23%)
May 17, 2010
10.19
10.38
10.04
10.37
22,909,192
+0.15(+1.51%)
May 14, 2010
10.50
10.53
10.09
10.21
29,956,730
-0.36(-3.39%)
May 13, 2010
10.71
10.71
10.54
10.57
28,456,024
-0.16(-1.47%)
May 12, 2010
10.33
10.76
10.29
10.73
30,284,790
+0.44(+4.31%)
May 11, 2010
10.48
10.49
10.22
10.29
31,134,814
-0.13(-1.26%)
May 10, 2010
10.27
10.44
9.970
10.42
38,071,388
+0.61(+6.25%)
May 07, 2010
9.739
10.01
9.496
9.805
58,163,316
-0.06(-0.62%)
May 06, 2010
10.01
10.11
9.396
9.866
46,160,692
-0.24(-2.33%)
May 05, 2010
10.03
10.24
9.924
10.10
28,949,968
+0.07(+0.73%)
May 04, 2010
10.27
10.27
9.943
10.03
29,162,944
-0.44(-4.23%)
May 03, 2010
10.02
10.50
10.01
10.47
25,088,836
+0.46(+4.62%)
Apr 30, 2010
10.30
10.30
10.01
10.01
19,477,764
-0.24(-2.33%)
Apr 29, 2010
10.13
10.30
10.12
10.25
19,717,826
+0.15(+1.45%)
Apr 28, 2010
10.27
10.36
10.06
10.10
27,504,984
-0.12(-1.17%)
Apr 27, 2010
10.59
10.59
10.19
10.22
24,970,058
-0.33(-3.14%)
Apr 26, 2010
10.43
10.63
10.40
10.55
20,605,202
+0.05(+0.48%)
Apr 23, 2010
10.41
10.51
10.31
10.50
27,122,970
+0.00(+0.04%)
Apr 22, 2010
10.01
10.58
9.889
10.50
80,577,112
+0.72(+7.33%)
Apr 21, 2010
9.704
9.793
9.631
9.781
35,446,792
+0.05(+0.51%)
Apr 20, 2010
9.670
9.743
9.485
9.731
19,552,472
+0.14(+1.45%)
Apr 19, 2010
9.627
9.722
9.462
9.593
22,041,436
-0.02(-0.24%)
Apr 16, 2010
9.670
9.716
9.520
9.616
28,312,150
-0.07(-0.68%)
Apr 15, 2010
9.523
9.728
9.485
9.681
24,927,112
+0.11(+1.17%)
Apr 14, 2010
9.516
9.573
9.400
9.570
20,440,802
+0.04(+0.44%)
Apr 13, 2010
9.404
9.554
9.369
9.527
19,057,662
+0.09(+0.98%)
Apr 12, 2010
9.496
9.550
9.369
9.435
16,360,842
-0.09(-0.93%)
Apr 09, 2010
9.573
9.612
9.419
9.523
16,069,854
-0.04(-0.44%)
Apr 08, 2010
9.535
9.631
9.489
9.566
18,582,420
-0.03(-0.32%)
Apr 07, 2010
9.554
9.641
9.512
9.597
21,816,230
+0.12(+1.26%)
Apr 06, 2010
9.419
9.516
9.381
9.477
14,865,571
-0.00(-0.04%)
Apr 05, 2010
9.288
9.546
9.288
9.481
20,461,676
+0.18(+1.95%)
Apr 01, 2010
9.415
9.488
9.189
9.300
40,533,736
-0.01(-0.12%)
Mar 31, 2010
9.369
9.415
9.285
9.311
39,327,984
-0.11(-1.18%)
Mar 30, 2010
9.369
9.450
9.300
9.423
33,326,848
-0.02(-0.20%)
Mar 29, 2010
9.450
9.503
9.319
9.442
35,755,556
+0.01(+0.08%)
Mar 26, 2010
9.357
9.526
9.357
9.434
53,337,760
+0.15(+1.57%)
Mar 25, 2010
9.615
9.641
9.265
9.288
98,947,336
-0.41(-4.27%)
Mar 24, 2010
9.914
9.975
9.684
9.703
63,322,628
-0.05(-0.47%)
Mar 23, 2010
9.756
9.756
9.572
9.749
46,019,836
+0.07(+0.67%)
Mar 22, 2010
9.507
9.737
9.342
9.684
42,562,616
+0.10(+1.08%)
Mar 19, 2010
9.580
9.649
9.496
9.580
57,442,952
-0.02(-0.20%)
Mar 18, 2010
9.764
9.783
9.580
9.599
55,813,908
-0.21(-2.11%)
Mar 17, 2010
9.733
9.845
9.641
9.806
55,687,232
+0.10(+1.07%)
Mar 16, 2010
9.572
9.733
9.538
9.703
88,099,208
+0.33(+3.56%)
Mar 15, 2010
9.323
9.400
9.300
9.369
30,865,298
+0.05(+0.58%)
Mar 12, 2010
9.311
9.392
9.262
9.315
33,449,874
+0.00(+0.04%)
Mar 11, 2010
9.223
9.465
9.223
9.311
46,861,728
+0.02(+0.17%)
Mar 10, 2010
9.028
9.311
9.020
9.296
63,765,204
+0.23(+2.58%)
Mar 09, 2010
9.016
9.112
8.901
9.062
34,815,144
+0.12(+1.29%)
Mar 08, 2010
8.928
9.051
8.920
8.947
23,450,932
-0.02(-0.21%)
Mar 05, 2010
8.840
8.974
8.774
8.966
32,134,648
+0.17(+1.96%)
Mar 04, 2010
8.843
8.889
8.774
8.793
33,604,176
-0.05(-0.61%)
Mar 03, 2010
8.939
8.970
8.801
8.847
28,762,398
-0.10(-1.16%)
Mar 02, 2010
8.893
8.978
8.855
8.951
44,628,504
+0.02(+0.17%)
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
.