SBUX: Starbucks Corp.
$ 82.19 |
|
-0.52 -0.63% |
|
| Open: | 83.34 |
| High: | 83.60 |
| Low: | 81.69 |
| Volume: | 8,748,420 |
$ 82.71
-0.07 -0.08%
| Open: | 82.97 |
| High: | 83.23 |
| Low: | 82.14 |
| Volume: | 8,202,556 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 83.34 | 83.60 | 81.69 | 82.19 | 8,747,370 | -0.52 | -0.63 |
| 2025-05-07 | 82.97 | 83.23 | 82.14 | 82.71 | 8,202,556 | -0.07 | -0.08 |
| 2025-05-06 | 81.00 | 83.37 | 80.61 | 82.78 | 10,693,277 | +1.12 | +1.37 |
| 2025-05-05 | 84.00 | 84.08 | 81.59 | 81.66 | 13,353,715 | -3.03 | -3.58 |
| 2025-05-02 | 82.59 | 84.83 | 82.05 | 84.69 | 13,455,345 | +2.68 | +3.27 |
| 2025-05-01 | 80.71 | 82.71 | 80.27 | 82.01 | 18,232,304 | +1.96 | +2.45 |
| 2025-04-30 | 76.37 | 80.28 | 75.50 | 80.05 | 41,152,866 | -4.80 | -5.66 |
| 2025-04-29 | 83.64 | 85.07 | 83.20 | 84.85 | 14,125,995 | +0.95 | +1.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.83 On 2025-05-02 |
80.61 On 2025-05-06 |
0.18 | 0.22 | 84.83 On 2025-05-02 |
80.61 On 2025-05-06 |
-4.97 | 82.81 |
| 10D | 85.07 On 2025-04-29 |
75.50 On 2025-04-30 |
-1.67 | -1.99 | 85.07 On 2025-04-29 |
75.50 On 2025-04-30 |
-11.25 | 82.87 |
| 20D | 86.77 On 2025-04-14 |
75.50 On 2025-04-30 |
-6.49 | -7.32 | 86.77 On 2025-04-14 |
75.50 On 2025-04-30 |
-12.99 | 82.96 |
| WTD | 84.08 On 2025-05-05 |
80.61 On 2025-05-06 |
-2.50 | -2.95 | 84.08 On 2025-05-05 |
80.61 On 2025-05-06 |
-4.12 | 82.34 |
| MTD | 84.83 On 2025-05-02 |
80.27 On 2025-05-01 |
2.14 | 2.67 | 84.83 On 2025-05-02 |
80.61 On 2025-05-06 |
-4.97 | 82.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |