SBUX: Starbucks Corp.

As of Friday, August 8th, 2025

$ 92.12

+1.10 +1.21%

Open: 90.77
High: 92.21
Low: 90.75
Volume: 7,991,783
Previous Close on Thursday, August 7th, 2025

$ 91.02

+2.03 +2.28%

Open: 89.73
High: 91.36
Low: 89.49
Volume: 9,885,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 90.77 92.21 90.75 92.12 7,991,783 +1.10 +1.21
2025-08-07 89.73 91.36 89.49 91.02 9,885,094 +2.03 +2.28
2025-08-06 90.21 90.36 88.82 88.99 7,782,578 -1.21 -1.34
2025-08-05 89.65 90.56 89.31 90.20 6,942,180 +0.42 +0.47
2025-08-04 87.08 90.11 86.94 89.78 12,293,312 +2.92 +3.36
2025-08-01 88.39 88.50 85.49 86.86 16,212,374 -2.30 -2.58
2025-07-31 91.60 93.07 88.43 89.16 16,516,070 -3.60 -3.88
2025-07-30 97.83 98.89 90.07 92.76 44,320,645 -0.20 -0.22
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 92.21
On 2025-08-08		 86.94
On 2025-08-04		 5.26 6.06 90.56
On 2025-08-05		 88.82
On 2025-08-06		 -1.92 90.42
10D 98.89
On 2025-07-30		 85.49
On 2025-08-01		 -2.30 -2.44 98.89
On 2025-07-30		 85.49
On 2025-08-01		 -13.55 90.75
20D 98.89
On 2025-07-30		 85.49
On 2025-08-01		 -2.82 -2.97 98.89
On 2025-07-30		 85.49
On 2025-08-01		 -13.55 92.33
WTD 92.21
On 2025-08-08		 86.94
On 2025-08-04		 5.26 6.06 90.56
On 2025-08-05		 88.82
On 2025-08-06		 -1.92 90.42
MTD 92.21
On 2025-08-08		 85.49
On 2025-08-01		 2.96 3.32 90.56
On 2025-08-05		 88.82
On 2025-08-06		 -1.92 89.83
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

92.12 +1.10 +1.21 7,991,783