SBUX: Starbucks Corp.

As of Friday, May 17th, 2024

$ 77.85

+2.57 +3.41%

Open: 75.27
High: 78.00
Low: 74.92
Volume: 14,396,551
Previous Close on Thursday, May 16th, 2024

$ 75.28

-0.42 -0.55%

Open: 75.19
High: 75.55
Low: 74.46
Volume: 10,744,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 75.27 78.00 74.92 77.85 14,396,551 +2.57 +3.41
2024-05-16 75.19 75.55 74.46 75.28 10,744,106 -0.42 -0.55
2024-05-15 75.90 76.03 75.32 75.70 8,761,710 +0.07 +0.09
2024-05-14 76.23 76.73 75.52 75.63 10,914,495 -0.55 -0.72
2024-05-13 76.22 76.84 75.80 76.18 10,931,228 +0.07 +0.09
2024-05-10 75.31 76.31 75.06 76.11 15,742,035 +0.43 +0.57
2024-05-09 73.57 75.76 73.07 75.68 18,349,306 +2.18 +2.97
2024-05-08 72.29 74.48 72.25 73.50 23,966,682 +1.00 +1.38
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 78.00
On 2024-05-17		 74.46
On 2024-05-16		 1.74 2.29 76.84
On 2024-05-13		 74.46
On 2024-05-16		 -3.10 76.13
10D 78.00
On 2024-05-17		 71.80
On 2024-05-07		 4.74 6.48 74.19
On 2024-05-06		 71.80
On 2024-05-07		 -3.22 75.13
20D 89.73
On 2024-04-25		 71.80
On 2024-05-07		 -9.76 -11.14 89.73
On 2024-04-25		 71.80
On 2024-05-07		 -19.98 79.58
WTD 78.00
On 2024-05-17		 74.46
On 2024-05-16		 1.74 2.29 76.84
On 2024-05-13		 74.46
On 2024-05-16		 -3.10 76.13
MTD 78.00
On 2024-05-17		 71.80
On 2024-05-07		 -10.64 -12.02 76.99
On 2024-05-01		 71.80
On 2024-05-07		 -6.74 74.91
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

39.45 +0.04 +0.10 585,894
FDS

FactSet Research Systems Inc.

448.88 +3.36 +0.75 453,233
COMP

NASDAQ Composite Index

4.30 -0.05 -1.15 3,578,416
CODX

Co-Diagnostics Inc.

1.09 -0.05 -4.39 58,800
SBUX

Starbucks Corp.

77.85 +2.57 +3.41 14,396,551