SBUX: Starbucks Corp.

As of Friday, July 26th, 2024

$ 74.05

+0.73 +1.00%

Open: 73.84
High: 75.02
Low: 73.71
Volume: 11,622,481
Previous Close on Thursday, July 25th, 2024

$ 73.32

-1.36 -1.82%

Open: 75.06
High: 75.77
Low: 73.26
Volume: 18,344,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 73.84 75.02 73.71 74.05 11,622,474 +0.73 +1.00
2024-07-25 75.06 75.77 73.26 73.32 18,344,582 -1.36 -1.82
2024-07-24 76.37 76.49 74.02 74.68 10,369,556 -1.58 -2.07
2024-07-23 77.14 77.14 76.03 76.26 9,494,617 -0.29 -0.38
2024-07-22 78.33 78.47 76.01 76.55 17,747,527 -2.72 -3.43
2024-07-19 74.66 79.38 74.19 79.27 32,821,553 +5.08 +6.85
2024-07-18 74.46 75.11 73.81 74.19 10,610,063 -0.91 -1.21
2024-07-17 75.22 76.13 74.55 75.10 11,502,101 -0.41 -0.54
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 78.47
On 2024-07-22		 73.26
On 2024-07-25		 -5.22 -6.59 78.47
On 2024-07-22		 73.26
On 2024-07-25		 -6.64 74.97
10D 79.38
On 2024-07-19		 71.55
On 2024-07-16		 -0.78 -1.04 79.38
On 2024-07-19		 73.26
On 2024-07-25		 -7.71 75.17
20D 79.38
On 2024-07-19		 71.55
On 2024-07-16		 -5.19 -6.54 78.88
On 2024-06-28		 71.55
On 2024-07-16		 -9.29 75.19
WTD 78.47
On 2024-07-22		 73.26
On 2024-07-25		 -5.22 -6.59 78.47
On 2024-07-22		 73.26
On 2024-07-25		 -6.64 74.97
MTD 79.38
On 2024-07-19		 71.55
On 2024-07-16		 -3.80 -4.88 78.22
On 2024-07-01		 71.55
On 2024-07-16		 -8.53 75.05
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

74.05 +0.73 +1.00 11,622,481