SBUX: Starbucks Corp.
$ 85.25 |
|
-0.32 -0.37% |
|
| Open: | 85.24 |
| High: | 85.75 |
| Low: | 85.05 |
| Volume: | 4,537,108 |
$ 85.57
+0.49 +0.58%
| Open: | 85.12 |
| High: | 86.79 |
| Low: | 84.98 |
| Volume: | 5,343,386 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 85.24 | 85.75 | 85.05 | 85.25 | 4,537,082 | -0.32 | -0.37 |
| 2025-12-29 | 85.12 | 86.79 | 84.98 | 85.57 | 5,343,386 | +0.49 | +0.58 |
| 2025-12-26 | 84.58 | 85.16 | 84.42 | 85.08 | 5,042,709 | +0.51 | +0.60 |
| 2025-12-24 | 83.84 | 84.62 | 83.47 | 84.57 | 3,458,925 | +0.71 | +0.85 |
| 2025-12-23 | 86.02 | 86.14 | 83.38 | 83.86 | 9,495,026 | -2.31 | -2.68 |
| 2025-12-22 | 88.16 | 88.62 | 86.04 | 86.17 | 7,145,378 | -2.16 | -2.45 |
| 2025-12-19 | 89.22 | 89.26 | 88.25 | 88.33 | 15,865,449 | -1.09 | -1.22 |
| 2025-12-18 | 87.69 | 90.58 | 87.30 | 89.42 | 15,342,207 | +4.21 | +4.94 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.79 On 2025-12-29 |
83.38 On 2025-12-23 |
-0.92 | -1.07 | 86.14 On 2025-12-23 |
83.47 On 2025-12-24 |
-3.10 | 84.87 |
| 10D | 90.58 On 2025-12-18 |
83.38 On 2025-12-23 |
-0.15 | -0.18 | 90.58 On 2025-12-18 |
83.38 On 2025-12-23 |
-7.94 | 85.85 |
| 20D | 90.58 On 2025-12-18 |
81.97 On 2025-12-10 |
0.34 | 0.40 | 90.58 On 2025-12-18 |
83.38 On 2025-12-23 |
-7.94 | 85.30 |
| WTD | 86.79 On 2025-12-29 |
84.98 On 2025-12-29 |
0.17 | 0.20 | 86.79 On 2025-12-29 |
85.05 On 2025-12-30 |
-2.00 | 85.41 |
| MTD | 90.58 On 2025-12-18 |
81.97 On 2025-12-10 |
0.34 | 0.40 | 90.58 On 2025-12-18 |
83.38 On 2025-12-23 |
-7.94 | 85.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |