SBUX: Starbucks Corp.
$ 84.56 |
|
+1.14 +1.37% |
|
| Open: | 84.13 |
| High: | 85.22 |
| Low: | 83.38 |
| Volume: | 15,293,531 |
$ 83.42
+0.20 +0.24%
| Open: | 83.14 |
| High: | 83.60 |
| Low: | 82.63 |
| Volume: | 7,068,784 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 84.13 | 85.22 | 83.38 | 84.56 | 15,293,531 | +1.14 | +1.37 |
| 2025-09-18 | 83.14 | 83.60 | 82.63 | 83.42 | 7,068,784 | +0.20 | +0.24 |
| 2025-09-17 | 84.48 | 84.86 | 82.96 | 83.22 | 6,617,855 | -1.15 | -1.36 |
| 2025-09-16 | 83.03 | 84.73 | 83.00 | 84.37 | 10,231,332 | +1.69 | +2.04 |
| 2025-09-15 | 82.08 | 83.87 | 81.98 | 82.68 | 9,541,794 | +0.78 | +0.95 |
| 2025-09-12 | 82.37 | 82.54 | 81.20 | 81.90 | 9,312,097 | -0.46 | -0.56 |
| 2025-09-11 | 83.29 | 83.93 | 82.13 | 82.36 | 12,001,624 | -0.52 | -0.63 |
| 2025-09-10 | 83.87 | 84.00 | 82.77 | 82.88 | 8,059,998 | -0.93 | -1.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.22 On 2025-09-19 |
81.98 On 2025-09-15 |
2.66 | 3.25 | 84.86 On 2025-09-17 |
82.63 On 2025-09-18 |
-2.62 | 83.65 |
| 10D | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-0.87 | -1.02 | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-5.03 | 83.34 |
| 20D | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-4.00 | -4.52 | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-9.77 | 85.38 |
| WTD | 85.22 On 2025-09-19 |
81.98 On 2025-09-15 |
2.66 | 3.25 | 84.86 On 2025-09-17 |
82.63 On 2025-09-18 |
-2.62 | 83.65 |
| MTD | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-3.63 | -4.12 | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-9.77 | 84.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |