SBUX: Starbucks Corp.

As of Wednesday, April 16th, 2025

$ 80.76

-2.95 -3.52%

Open: 83.30
High: 83.52
Low: 79.89
Volume: 12,989,399
Previous Close on Tuesday, April 15th, 2025

$ 83.71

-1.78 -2.08%

Open: 85.50
High: 86.06
Low: 83.46
Volume: 7,077,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 83.30 83.52 79.89 80.76 12,989,370 -2.95 -3.52
2025-04-15 85.50 86.06 83.46 83.71 7,077,733 -1.78 -2.08
2025-04-14 86.32 86.77 83.40 85.49 8,383,601 +0.06 +0.07
2025-04-11 84.43 85.82 82.08 85.43 10,056,785 +0.82 +0.97
2025-04-10 86.11 86.58 81.67 84.61 14,531,469 -4.07 -4.59
2025-04-09 79.23 89.13 77.93 88.68 26,564,581 +8.99 +11.28
2025-04-08 83.07 83.48 78.69 79.69 20,516,522 -0.31 -0.39
2025-04-07 78.63 83.27 76.15 80.00 26,021,276 -2.10 -2.56
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 86.77
On 2025-04-14		 79.89
On 2025-04-16		 -7.92 -8.93 86.77
On 2025-04-14		 79.89
On 2025-04-16		 -7.93 84.00
10D 93.39
On 2025-04-03		 76.15
On 2025-04-07		 -18.65 -18.76 93.39
On 2025-04-03		 76.15
On 2025-04-07		 -18.46 83.87
20D 99.92
On 2025-03-27		 76.15
On 2025-04-07		 -18.43 -18.58 99.92
On 2025-03-27		 76.15
On 2025-04-07		 -23.79 90.85
WTD 86.77
On 2025-04-14		 79.89
On 2025-04-16		 -4.67 -5.47 86.77
On 2025-04-14		 79.89
On 2025-04-16		 -7.93 83.32
MTD 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -17.33 -17.67 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -23.66 86.36
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SBNY

Signature Bank

0.80 0.00 0.00 6,541
OLED

Universal Display Corporation

113.67 -2.87 -2.46 855,903
FTDR

frontdoor Inc.

39.06 -0.99 -2.47 853,775
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
SBUX

Starbucks Corp.

80.76 -2.95 -3.52 12,989,399