SBUX: Starbucks Corp.

As of Friday, May 30th, 2025

$ 84.05

-- 0 0%

Open: 84.05
High: 84.05
Low: 84.05
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 84.05

-1.95 -2.27%

Open: 84.90
High: 85.70
Low: 83.70
Volume: 10,301,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 84.90 85.70 83.70 84.05 10,301,935 -1.95 -2.27
2025-05-28 87.43 87.60 84.54 86.00 12,289,509 -1.01 -1.16
2025-05-27 85.43 87.09 85.22 87.01 10,894,244 +2.61 +3.09
2025-05-23 82.58 84.83 82.57 84.40 7,085,902 +0.43 +0.51
2025-05-22 83.22 84.48 82.72 83.97 8,437,665 +0.99 +1.19
2025-05-21 84.41 85.51 82.51 82.98 10,803,229 -2.61 -3.05
2025-05-20 84.52 86.15 84.45 85.59 9,307,012 +0.98 +1.16
2025-05-19 84.45 85.14 84.11 84.61 9,561,083 -0.96 -1.12
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 87.60
On 2025-05-28		 82.57
On 2025-05-23		 1.07 1.29 87.60
On 2025-05-28		 83.70
On 2025-05-29		 -4.45 85.09
10D 87.78
On 2025-05-15		 82.51
On 2025-05-21		 -2.49 -2.87 87.78
On 2025-05-15		 82.51
On 2025-05-21		 -6.00 85.14
20D 87.78
On 2025-05-15		 80.20
On 2025-05-09		 4.00 5.00 87.78
On 2025-05-15		 82.51
On 2025-05-21		 -6.00 84.34
WTD 87.60
On 2025-05-28		 83.70
On 2025-05-29		 -0.35 -0.41 87.60
On 2025-05-28		 83.70
On 2025-05-29		 -4.45 85.69
MTD 87.78
On 2025-05-15		 80.20
On 2025-05-09		 4.00 5.00 87.78
On 2025-05-15		 82.51
On 2025-05-21		 -6.00 84.34
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.24 +0.08 +0.03 1,171,701
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,162,981
PFE

Pfizer Inc.

23.53 +0.08 +0.32 8,029,007
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,117,964
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.62 +10.89 +0.03 181,293,273
DJTA

Dow Jones Transportation Average

14,700.06 -45.32 -0.31 41,861,900
SPX

S&P 500 Index

5,904.29 -7.88 -0.13
OEX

S&P 100 Index

2,881.99 -3.61 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,326.80 -37.15 -0.17
NYA

NYSE Composite Index

19,745.21 +1.36 +0.01
XAX

NYSE AMEX Composite Index

5,192.73 -19.39 -0.37
RUI

RUSSELL 1000 Index

3,231.17 -4.40 -0.14
RUT

Russell 2000 Index

2,070.64 -4.14 -0.20
RUA

Russell 3000 Index

3,355.68 -4.66 -0.14
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.21 -10.85 -0.11
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

179.40 0.00 0.00
UBER

Uber Technologies Inc.

84.30 0.00 0.00
IAU

iShares Gold Trust

62.54 0.00 0.00
XYL

Xylem Inc.

125.66 0.00 0.00
SBUX

Starbucks Corp.

84.05 0.00 0.00