SBUX: Starbucks Corp.

As of Monday, May 6th, 2024

$ 73.11

-- 0 0%

Open: 73.11
High: 73.11
Low: 73.11
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 73.11

-1.82 -2.43%

Open: 75.27
High: 75.51
Low: 72.99
Volume: 22,049,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 75.27 75.51 72.99 73.11 22,049,903 -1.82 -2.43
2024-05-02 74.90 75.15 73.35 74.93 23,607,275 +0.49 +0.66
2024-05-01 75.82 76.99 72.67 74.44 66,294,206 -14.05 -15.88
2024-04-30 87.61 88.99 87.18 88.49 13,856,546 +0.16 +0.18
2024-04-29 88.24 88.61 87.86 88.33 8,279,319 +0.08 +0.09
2024-04-26 87.40 89.25 87.37 88.25 7,139,587 +0.41 +0.47
2024-04-25 89.55 89.73 87.68 87.84 7,108,940 -0.91 -1.03
2024-04-24 87.06 88.94 86.95 88.75 7,125,743 +0.88 +1.00
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 88.99
On 2024-04-30		 72.67
On 2024-05-01		 -15.14 -17.16 88.99
On 2024-04-30		 72.67
On 2024-05-01		 -18.34 79.86
10D 89.73
On 2024-04-25		 72.67
On 2024-05-01		 -14.50 -16.55 89.73
On 2024-04-25		 72.67
On 2024-05-01		 -19.01 84.02
20D 89.73
On 2024-04-25		 72.67
On 2024-05-01		 -13.74 -15.82 89.73
On 2024-04-25		 72.67
On 2024-05-01		 -19.01 85.14
WTD 88.99
On 2024-04-30		 72.67
On 2024-05-01		 -15.14 -17.16 88.99
On 2024-04-30		 72.67
On 2024-05-01		 -18.34 79.86
MTD 76.99
On 2024-05-01		 72.67
On 2024-05-01		 -15.38 -17.38 76.99
On 2024-05-01		 72.99
On 2024-05-03		 -5.20 74.16
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.55 +3.44 +2.10 3,549,745
KO

The Coca-Cola Company

62.30 +0.13 +0.20 6,432,921
PFE

Pfizer Inc.

28.29 +0.48 +1.73 31,316,092
VZ

Verizon Communications Inc.

39.27 +0.38 +0.96 8,134,714
VIX

CBOE Volatility Index

13.46 -0.03 -0.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,804.89 +129.21 +0.33 241,279,229
DJTA

Dow Jones Transportation Average

15,373.53 +25.13 +0.16 104,079,234
SPX

S&P 500 Index

5,173.09 +45.30 +0.88
OEX

S&P 100 Index

2,461.31 +22.45 +0.92
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,057.83 +167.03 +0.93
NYA

NYSE Composite Index

17,949.76 +151.87 +0.85
XAX

NYSE AMEX Composite Index

4,859.42 +66.14 +1.38
RUI

RUSSELL 1000 Index

2,834.98 +25.98 +0.92
RUT

Russell 2000 Index

2,059.68 +23.96 +1.18
RUA

Russell 3000 Index

2,961.59 +27.51 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.46 -0.03 -0.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.78 -0.20 -1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.95 -0.18 -1.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.04 -0.23 -1.51
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,896.30 +78.22 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

73.11 0.00 0.00