SBUX: Starbucks Corp.
$ 83.68 |
|
+0.35 +0.42% |
|
| Open: | 83.26 |
| High: | 84.39 |
| Low: | 83.03 |
| Volume: | 6,176,928 |
$ 83.33
-0.36 -0.43%
| Open: | 83.61 |
| High: | 83.84 |
| Low: | 82.34 |
| Volume: | 7,104,890 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 83.26 | 84.39 | 83.03 | 83.68 | 6,176,892 | +0.35 | +0.42 |
| 2025-11-18 | 83.61 | 83.84 | 82.34 | 83.33 | 7,104,890 | -0.36 | -0.43 |
| 2025-11-17 | 85.19 | 86.85 | 83.45 | 83.69 | 8,544,063 | -1.09 | -1.29 |
| 2025-11-14 | 85.61 | 86.50 | 84.00 | 84.78 | 13,423,951 | -1.66 | -1.92 |
| 2025-11-13 | 86.76 | 87.29 | 86.19 | 86.44 | 10,497,810 | -0.82 | -0.94 |
| 2025-11-12 | 87.63 | 89.06 | 87.13 | 87.26 | 11,938,187 | +0.84 | +0.97 |
| 2025-11-11 | 84.98 | 87.04 | 84.90 | 86.42 | 9,490,254 | +1.82 | +2.15 |
| 2025-11-10 | 86.06 | 86.15 | 84.03 | 84.60 | 10,489,279 | -0.97 | -1.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 87.29 On 2025-11-13 |
82.34 On 2025-11-18 |
-3.58 | -4.10 | 87.29 On 2025-11-13 |
82.34 On 2025-11-18 |
-5.67 | 84.38 |
| 10D | 89.06 On 2025-11-12 |
81.76 On 2025-11-07 |
0.80 | 0.97 | 89.06 On 2025-11-12 |
82.34 On 2025-11-18 |
-7.54 | 84.80 |
| 20D | 89.06 On 2025-11-12 |
77.99 On 2025-11-04 |
-1.82 | -2.13 | 87.54 On 2025-10-28 |
77.99 On 2025-11-04 |
-10.91 | 84.19 |
| WTD | 86.85 On 2025-11-17 |
82.34 On 2025-11-18 |
-1.10 | -1.30 | 86.85 On 2025-11-17 |
82.34 On 2025-11-18 |
-5.19 | 83.57 |
| MTD | 89.06 On 2025-11-12 |
77.99 On 2025-11-04 |
2.81 | 3.47 | 89.06 On 2025-11-12 |
82.34 On 2025-11-18 |
-7.54 | 83.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |