SBUX: Starbucks Corp.

As of Monday, April 15th, 2024

$ 85.17

+0.25 +0.29%

Open: 85.40
High: 86.37
Low: 84.92
Volume: 9,660,193
Previous Close on Friday, April 12th, 2024

$ 84.92

-0.98 -1.14%

Open: 85.42
High: 85.51
Low: 84.29
Volume: 8,592,111
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 85.40 86.37 84.92 85.17 9,660,192 +0.25 +0.29
2024-04-12 85.42 85.51 84.29 84.92 8,592,111 -0.98 -1.14
2024-04-11 86.00 86.31 85.26 85.90 6,781,632 -0.05 -0.06
2024-04-10 86.32 86.87 85.60 85.95 7,397,657 -1.18 -1.35
2024-04-09 87.19 87.60 86.31 87.13 6,208,720 -0.06 -0.07
2024-04-08 86.97 87.36 86.36 87.19 6,250,250 +0.34 +0.39
2024-04-05 87.90 87.93 86.83 86.85 7,150,954 -0.77 -0.88
2024-04-04 89.13 89.34 87.61 87.62 8,044,123 -1.08 -1.22

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 2024-04-09
84.29
On 2024-04-12
-2.02 -2.32 87.60
On 2024-04-09
84.29
On 2024-04-12
-3.78 85.81
10D 91.24
On 2024-04-02
84.29
On 2024-04-12
-6.36 -6.95 91.24
On 2024-04-02
84.29
On 2024-04-12
-7.62 86.87
20D 93.17
On 2024-03-21
84.29
On 2024-04-12
-4.95 -5.49 93.17
On 2024-03-21
84.29
On 2024-04-12
-9.53 89.09
WTD 86.37
On 2024-04-15
84.92
On 2024-04-15
0.25 0.29 -- -- -- 85.17
MTD 92.07
On 2024-04-01
84.29
On 2024-04-12
-6.22 -6.81 92.07
On 2024-04-01
84.29
On 2024-04-12
-8.45 87.30
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70