SBUX: Starbucks Corp.

As of Friday, September 22nd, 2023

$ 93.68

+0.58 +0.62%

Open: 93.43
High: 94.34
Low: 93.37
Volume: 5,116,627
Previous Close on Thursday, September 21st, 2023

$ 93.10

-2.06 -2.16%

Open: 95.16
High: 95.32
Low: 93.03
Volume: 6,073,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 93.43 94.34 93.37 93.68 5,116,624 +0.58 +0.62
2023-09-21 95.16 95.32 93.03 93.10 6,073,400 -2.06 -2.16
2023-09-20 95.45 96.62 95.05 95.16 4,568,980 -0.13 -0.14
2023-09-19 95.21 95.47 94.27 95.29 6,756,146 -1.47 -1.52
2023-09-18 96.30 96.97 96.09 96.76 4,475,419 +0.53 +0.55
2023-09-15 97.25 97.47 96.05 96.23 8,629,350 -0.93 -0.96
2023-09-14 96.77 97.78 96.25 97.16 6,031,602 +0.23 +0.24
2023-09-13 96.20 97.30 96.04 96.93 5,792,949 +0.69 +0.72
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 96.97
On 2023-09-18		 93.03
On 2023-09-21		 -2.55 -2.65 96.97
On 2023-09-18		 93.03
On 2023-09-21		 -4.06 94.80
10D 97.78
On 2023-09-14		 93.03
On 2023-09-21		 -1.60 -1.68 97.78
On 2023-09-14		 93.03
On 2023-09-21		 -4.86 95.62
20D 99.72
On 2023-08-30		 93.03
On 2023-09-21		 -1.15 -1.21 99.72
On 2023-08-30		 93.03
On 2023-09-21		 -6.71 96.29
WTD 96.97
On 2023-09-18		 93.03
On 2023-09-21		 -2.55 -2.65 96.97
On 2023-09-18		 93.03
On 2023-09-21		 -4.06 94.80
MTD 98.75
On 2023-09-01		 93.03
On 2023-09-21		 -3.78 -3.88 98.75
On 2023-09-01		 93.03
On 2023-09-21		 -5.79 95.83
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22