SBUX: Starbucks Corp.

As of Friday, January 17th, 2025

$ 95.13

+0.70 +0.74%

Open: 95.58
High: 95.86
Low: 95.10
Volume: 8,340,085
Previous Close on Thursday, January 16th, 2025

$ 94.43

+1.35 +1.45%

Open: 92.87
High: 94.77
Low: 92.87
Volume: 6,535,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 95.58 95.86 95.10 95.13 8,088,113 +0.70 +0.74
2025-01-16 92.87 94.77 92.87 94.43 6,535,005 +1.35 +1.45
2025-01-15 94.10 94.47 92.95 93.08 4,246,616 +0.01 +0.01
2025-01-14 94.01 94.89 92.52 93.07 5,995,063 -0.44 -0.47
2025-01-13 92.27 93.59 91.38 93.51 6,906,775 +1.26 +1.37
2025-01-10 92.19 92.79 91.93 92.25 6,466,287 -0.35 -0.38
2025-01-08 92.97 93.01 92.01 92.60 6,138,775 -0.24 -0.26
2025-01-07 92.78 93.65 91.86 92.84 6,446,554 -0.29 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.86
On 2025-01-17		 91.38
On 2025-01-13		 2.88 3.12 94.89
On 2025-01-14		 92.87
On 2025-01-16		 -2.13 93.84
10D 95.86
On 2025-01-17		 91.38
On 2025-01-13		 2.96 3.21 94.50
On 2025-01-06		 91.38
On 2025-01-13		 -3.31 93.26
20D 95.86
On 2025-01-17		 86.30
On 2024-12-23		 3.04 3.30 92.25
On 2024-12-18		 86.30
On 2024-12-23		 -6.45 91.74
WTD 95.86
On 2025-01-17		 91.38
On 2025-01-13		 2.88 3.12 94.89
On 2025-01-14		 92.87
On 2025-01-16		 -2.13 93.84
MTD 95.86
On 2025-01-17		 91.38
On 2025-01-13		 3.88 4.25 94.50
On 2025-01-06		 91.38
On 2025-01-13		 -3.31 93.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

95.13 +0.70 +0.74 8,340,085