SBUX: Starbucks Corp.

As of Friday, May 1st, 2026

$ 105.90

+0.57 +0.54%

Open: 105.70
High: 107.52
Low: 105.43
Volume: 6,340,701
Previous Close on Thursday, April 30th, 2026

$ 105.33

-0.17 -0.16%

Open: 105.55
High: 105.95
Low: 103.83
Volume: 9,458,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 105.70 107.52 105.43 105.90 6,340,701 +0.57 +0.54
2026-04-30 105.55 105.95 103.83 105.33 9,458,342 -0.17 -0.16
2026-04-29 102.00 107.27 100.08 105.50 25,222,078 +8.22 +8.45
2026-04-28 98.48 98.68 96.45 97.28 8,962,033 -0.61 -0.62
2026-04-27 98.74 99.50 97.84 97.89 5,284,533 -0.78 -0.79
2026-04-24 99.39 99.51 98.00 98.67 6,019,671 -0.87 -0.87
2026-04-23 99.97 100.81 99.20 99.54 4,506,651 +0.02 +0.02
2026-04-22 98.08 99.66 97.57 99.52 5,720,060 +1.72 +1.76
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 107.52
On 2026-05-01		 96.45
On 2026-04-28		 7.23 7.33 107.27
On 2026-04-29		 103.83
On 2026-04-30		 -3.21 102.38
10D 107.52
On 2026-05-01		 96.45
On 2026-04-28		 5.90 5.90 100.81
On 2026-04-23		 96.45
On 2026-04-28		 -4.33 100.64
20D 107.52
On 2026-05-01		 89.82
On 2026-04-06		 15.53 17.18 101.43
On 2026-04-17		 96.45
On 2026-04-28		 -4.91 98.99
WTD 107.52
On 2026-05-01		 96.45
On 2026-04-28		 7.23 7.33 107.27
On 2026-04-29		 103.83
On 2026-04-30		 -3.21 102.38
MTD 107.52
On 2026-05-01		 105.43
On 2026-05-01		 0.57 0.54 -- -- -- 105.90
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

105.90 +0.57 +0.54 6,340,701