SBUX: Starbucks Corp.

As of Thursday, March 28th, 2024

$ 91.39

-0.11 -0.12%

Open: 91.79
High: 92.24
Low: 91.30
Volume: 6,653,428
Previous Close on Wednesday, March 27th, 2024

$ 91.50

+1.14 +1.26%

Open: 90.65
High: 91.83
Low: 90.60
Volume: 5,508,492
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 91.79 92.24 91.30 91.39 6,653,408 -0.11 -0.12
2024-03-27 90.65 91.83 90.60 91.50 5,508,492 +1.14 +1.26
2024-03-26 90.98 91.00 90.23 90.36 6,214,287 -0.31 -0.34
2024-03-25 90.65 91.12 90.47 90.67 6,898,404 -0.04 -0.04
2024-03-22 91.74 91.78 90.06 90.71 6,494,232 -0.95 -1.04
2024-03-21 92.63 93.17 91.64 91.66 6,251,376 -0.94 -1.02
2024-03-20 91.79 92.63 91.52 92.60 5,800,334 +1.01 +1.10
2024-03-19 91.00 91.90 90.86 91.59 5,676,340 +0.58 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.24
On 2024-03-28
90.06
On 2024-03-22
-0.27 -0.29 91.78
On 2024-03-22
90.23
On 2024-03-26
-1.69 90.93
10D 93.17
On 2024-03-21
90.06
On 2024-03-22
-0.27 -0.29 93.17
On 2024-03-21
90.06
On 2024-03-22
-3.34 91.16
20D 94.57
On 2024-03-01
90.06
On 2024-03-22
-3.51 -3.70 94.57
On 2024-03-01
90.06
On 2024-03-22
-4.77 91.49
WTD 92.24
On 2024-03-28
90.23
On 2024-03-26
0.68 0.75 91.12
On 2024-03-25
90.23
On 2024-03-26
-0.97 90.98
MTD 94.57
On 2024-03-01
90.06
On 2024-03-22
-3.51 -3.70 94.57
On 2024-03-01
90.06
On 2024-03-22
-4.77 91.49
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

91.39 -0.11 -0.12 6,653,428