SBUX: Starbucks Corp.

As of Friday, December 12th, 2025

$ 85.35

+0.61 +0.72%

Open: 85.11
High: 85.93
Low: 84.86
Volume: 9,062,765
Previous Close on Thursday, December 11th, 2025

$ 84.74

+0.89 +1.06%

Open: 84.22
High: 85.00
Low: 83.74
Volume: 6,870,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 85.11 85.93 84.86 85.35 9,062,765 +0.61 +0.72
2025-12-11 84.22 85.00 83.74 84.74 6,870,068 +0.89 +1.06
2025-12-10 82.21 84.00 81.97 83.85 10,518,052 +1.57 +1.91
2025-12-09 83.32 83.33 82.02 82.28 10,314,106 -1.13 -1.35
2025-12-08 85.13 85.50 83.14 83.41 10,255,726 -1.71 -2.01
2025-12-05 84.91 86.51 84.80 85.12 9,370,430 +0.12 +0.14
2025-12-04 87.30 87.87 84.75 85.00 10,544,345 -2.11 -2.42
2025-12-03 85.03 87.50 84.97 87.11 9,286,567 +1.91 +2.24
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 85.93
On 2025-12-12		 81.97
On 2025-12-10		 0.23 0.27 85.50
On 2025-12-08		 81.97
On 2025-12-10		 -4.13 83.93
10D 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -1.76 -2.02 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -6.71 84.70
20D 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -1.09 -1.26 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -6.71 84.67
WTD 85.93
On 2025-12-12		 81.97
On 2025-12-10		 0.23 0.27 85.50
On 2025-12-08		 81.97
On 2025-12-10		 -4.13 83.93
MTD 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -1.76 -2.02 87.87
On 2025-12-04		 81.97
On 2025-12-10		 -6.71 84.70
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

85.35 +0.61 +0.72 9,062,765