SBUX: Starbucks Corp.
$ 81.90 |
|
-0.46 -0.56% |
|
| Open: | 82.37 |
| High: | 82.54 |
| Low: | 81.20 |
| Volume: | 9,312,097 |
$ 82.36
-0.52 -0.63%
| Open: | 83.29 |
| High: | 83.93 |
| Low: | 82.13 |
| Volume: | 12,001,624 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 82.37 | 82.54 | 81.20 | 81.90 | 9,312,097 | -0.46 | -0.56 |
| 2025-09-11 | 83.29 | 83.93 | 82.13 | 82.36 | 12,001,624 | -0.52 | -0.63 |
| 2025-09-10 | 83.87 | 84.00 | 82.77 | 82.88 | 8,059,998 | -0.93 | -1.11 |
| 2025-09-09 | 84.20 | 84.68 | 83.27 | 83.81 | 8,619,421 | -0.36 | -0.43 |
| 2025-09-08 | 85.50 | 85.50 | 83.68 | 84.17 | 8,648,088 | -1.26 | -1.47 |
| 2025-09-05 | 86.86 | 87.35 | 85.06 | 85.43 | 9,015,911 | -1.58 | -1.82 |
| 2025-09-04 | 87.17 | 87.77 | 86.39 | 87.01 | 6,747,530 | -0.24 | -0.28 |
| 2025-09-03 | 89.40 | 89.48 | 86.29 | 87.25 | 10,172,227 | -2.53 | -2.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-3.53 | -4.13 | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-5.03 | 83.02 |
| 10D | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-6.12 | -6.95 | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-9.77 | 85.28 |
| 20D | 93.58 On 2025-08-18 |
81.20 On 2025-09-12 |
-11.16 | -11.99 | 93.58 On 2025-08-18 |
81.20 On 2025-09-12 |
-13.23 | 87.07 |
| WTD | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-3.53 | -4.13 | 85.50 On 2025-09-08 |
81.20 On 2025-09-12 |
-5.03 | 83.02 |
| MTD | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-6.29 | -7.13 | 89.99 On 2025-09-02 |
81.20 On 2025-09-12 |
-9.77 | 84.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |