SBUX: Starbucks Corp.

As of Thursday, October 30th, 2025

$ 83.15

-1.02 -1.21%

Open: 82.23
High: 86.05
Low: 81.25
Volume: 18,268,504
Previous Close on Wednesday, October 29th, 2025

$ 84.17

-1.26 -1.47%

Open: 84.14
High: 84.89
Low: 83.28
Volume: 13,147,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 82.23 86.05 81.25 83.15 18,266,589 -1.02 -1.21
2025-10-29 84.14 84.89 83.28 84.17 13,147,410 -1.26 -1.47
2025-10-28 86.90 87.54 85.31 85.43 11,532,970 -1.79 -2.05
2025-10-27 86.28 87.44 86.11 87.22 7,137,369 +1.13 +1.31
2025-10-24 86.10 86.84 85.86 86.09 5,841,992 +0.65 +0.76
2025-10-23 85.48 85.90 84.98 85.44 4,563,918 -0.06 -0.07
2025-10-22 85.76 86.00 84.90 85.50 5,274,343 -0.40 -0.47
2025-10-21 84.14 86.51 83.65 85.90 8,252,886 +1.37 +1.62
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 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -2.29 -2.68 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -7.19 85.21
10D 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -1.19 -1.41 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -7.19 85.28
20D 87.54
On 2025-10-28		 78.41
On 2025-10-10		 -3.57 -4.12 86.90
On 2025-10-03		 78.41
On 2025-10-10		 -9.77 83.46
WTD 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -2.94 -3.42 87.54
On 2025-10-28		 81.25
On 2025-10-30		 -7.19 84.99
MTD 87.54
On 2025-10-28		 78.41
On 2025-10-10		 -1.45 -1.71 87.26
On 2025-10-02		 78.41
On 2025-10-10		 -10.14 83.65
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ARW

Arrow Electronics Inc.

113.23 -2.87 -2.47 1,074,975
NVAX

Novavax Inc.

8.43 +0.05 +0.60 3,023,585
TDG

TransDigm Group Incorporated

1,306.14 -9.86 -0.75 259,657
SBUX

Starbucks Corp.

83.15 -1.02 -1.21 18,268,504