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 77.68
  • Currency US$
  • Change -0.35
  • Percent Change -0.449 %
  • Volume 1,109,554
  • Thu Aug 21, 2014 12:43 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: 77.68 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 78.17 77.48 77.81 77.68 1,119,045
Aug 20 78.47 77.74 78.01 78.03 2,334,379
Aug 19 78.20 77.60 77.80 78.12 2,459,515
Aug 18 77.86 77.18 77.19 77.59 3,422,708
Aug 15 77.28 76.37 77.22 76.91 4,045,022
Aug 14 77.50 76.16 77.48 76.62 5,446,291
Aug 13 78.10 77.13 78.10 77.24 3,467,572
Aug 12 78.14 77.52 77.87 77.82 2,361,922
Aug 11 78.25 77.65 77.67 77.87 2,261,200
Aug 8 77.67 76.51 76.63 77.62 2,978,994
Aug 7 77.44 76.56 77.33 76.71 2,713,982
Aug 6 77.44 76.27 76.50 77.13 2,967,609
Aug 5 77.46 76.43 77.17 76.79 3,348,200
Aug 4 77.76 77.03 77.26 77.53 3,141,337
Aug 1 77.89 76.58 77.50 76.98 3,899,093
Jul 31 78.70 77.52 78.52 77.68 4,073,792
Jul 30 79.18 78.52 79.00 78.90 4,455,854
Jul 29 79.25 78.41 78.49 78.65 3,968,624
Jul 28 79.00 78.17 78.80 78.36 4,006,462
Jul 25 79.32 78.00 78.40 78.74 9,492,183
Jul 24 80.64 79.15 79.59 80.45 8,064,643
Jul 23 79.28 78.40 78.51 79.14 3,225,140
Jul 22 79.03 78.20 78.33 78.74 3,228,622
Jul 21 77.93 77.17 77.86 77.61 2,510,929
Jul 18 78.15 77.25 77.70 77.94 3,372,260
Jul 17 78.46 77.12 78.12 77.24 4,223,175
Jul 16 79.06 78.31 79.06 78.73 4,367,129
Jul 15 79.15 78.46 78.65 78.89 4,184,864
Jul 14 78.98 78.42 78.98 78.56 2,280,960
Jul 11 78.99 78.14 78.96 78.60 2,127,384
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.