The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Starbucks

  • SBUX
  • NASDAQ
  • Merchandising and Lodging
  • Latest 74.60
  • Currency US$
  • Change 0.24
  • Percent Change 0.323 %
  • Volume 3,234,835
  • Wed Oct 22, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 74.60 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 74.98 74.16 74.48 74.60 3,234,835
Oct 21 75.18 74.14 75.00 74.36 6,156,465
Oct 20 74.75 73.40 73.61 74.70 3,978,514
Oct 17 73.91 72.88 73.35 73.54 4,790,530
Oct 16 72.87 70.77 71.18 72.64 4,869,416
Oct 15 72.93 71.27 72.03 72.38 6,811,004
Oct 14 73.58 72.21 72.41 72.74 5,497,511
Oct 13 74.44 72.01 74.21 72.19 6,215,707
Oct 10 75.79 74.10 74.26 74.46 5,247,970
Oct 9 75.82 74.36 75.04 74.48 4,671,914
Oct 8 75.42 73.63 74.24 75.26 3,358,154
Oct 7 75.05 74.02 74.90 74.05 3,191,716
Oct 6 76.23 75.10 76.02 75.14 2,610,874
Oct 3 76.10 74.77 74.80 75.89 4,114,584
Oct 2 75.00 73.78 74.41 74.45 4,286,760
Oct 1 75.91 74.41 75.68 74.61 4,059,532
Sep 30 75.85 75.02 75.56 75.46 3,900,452
Sep 29 75.52 74.45 74.55 75.27 3,188,263
Sep 26 75.23 73.94 74.00 75.17 3,829,897
Sep 25 75.28 74.09 75.18 74.12 4,005,407
Sep 24 75.43 74.35 74.53 75.32 4,299,857
Sep 23 74.88 73.78 74.29 73.96 3,869,693
Sep 22 76.05 74.33 76.05 74.60 3,929,823
Sep 19 76.33 75.77 75.97 76.07 6,020,363
Sep 18 75.89 75.00 75.59 75.73 4,014,457
Sep 17 75.82 75.10 75.34 75.34 3,737,865
Sep 16 75.45 74.53 74.84 75.09 4,020,607
Sep 15 75.34 74.39 75.26 74.92 5,422,854
Sep 12 76.07 74.94 75.83 75.47 7,309,674
Sep 11 77.00 76.08 76.98 76.12 4,682,812
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.