SBUX: Starbucks Corp.

As of Friday, May 22nd, 2026

$ 103.11

-1.02 -0.98%

Open: 104.04
High: 104.30
Low: 102.39
Volume: 9,095,470
Previous Close on Thursday, May 21st, 2026

$ 104.13

-2.37 -2.23%

Open: 105.86
High: 106.16
Low: 103.62
Volume: 8,331,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 104.04 104.30 102.39 103.11 9,095,470 -1.02 -0.98
2026-05-21 105.86 106.16 103.62 104.13 8,331,591 -2.37 -2.23
2026-05-20 106.38 107.46 105.41 106.50 6,628,813 +0.12 +0.11
2026-05-19 105.54 107.56 105.11 106.38 5,109,992 -0.22 -0.21
2026-05-18 106.79 108.11 105.84 106.60 6,579,482 -0.22 -0.20
2026-05-15 105.75 107.88 105.00 106.82 6,457,556 +0.42 +0.39
2026-05-14 108.13 108.88 106.37 106.40 9,924,361 +0.45 +0.42
2026-05-13 106.77 108.05 105.47 105.95 8,606,002 -0.63 -0.59
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 108.11
On 2026-05-18		 102.39
On 2026-05-22		 -3.71 -3.47 108.11
On 2026-05-18		 102.39
On 2026-05-22		 -5.29 105.34
10D 108.88
On 2026-05-14		 102.39
On 2026-05-22		 -1.82 -1.73 108.88
On 2026-05-14		 102.39
On 2026-05-22		 -5.96 105.82
20D 108.88
On 2026-05-14		 96.45
On 2026-04-28		 4.44 4.50 108.88
On 2026-05-14		 102.39
On 2026-05-22		 -5.96 104.78
WTD 108.11
On 2026-05-18		 102.39
On 2026-05-22		 -3.71 -3.47 108.11
On 2026-05-18		 102.39
On 2026-05-22		 -5.29 105.34
MTD 108.88
On 2026-05-14		 102.39
On 2026-05-22		 -2.22 -2.11 108.88
On 2026-05-14		 102.39
On 2026-05-22		 -5.96 105.60
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

64.23 -0.10 -0.16 3,181,536
INDB

Independent Bank Corp.

78.82 +0.16 +0.20 380,106
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
FAF

First American Financial Corporation

68.20 +0.36 +0.53 830,712
SBUX

Starbucks Corp.

103.11 -1.02 -0.98 9,095,470