SBUX: Starbucks Corp.

As of Wednesday, July 29th, 2026

$ 104.14

+1.04 +1.01%

Open: 103.67
High: 104.91
Low: 103.13
Volume: 11,386,272
Previous Close on Tuesday, July 28th, 2026

$ 103.10

-0.55 -0.53%

Open: 105.83
High: 106.07
Low: 102.66
Volume: 7,046,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 103.67 104.91 103.13 104.14 11,341,965 +1.04 +1.01
2026-07-28 105.83 106.07 102.66 103.10 7,046,600 -0.55 -0.53
2026-07-27 103.81 105.63 103.55 103.65 5,481,001 +0.40 +0.39
2026-07-24 103.89 105.16 103.12 103.25 6,397,190 +0.04 +0.04
2026-07-23 102.78 103.44 101.93 103.21 6,915,055 -0.77 -0.74
2026-07-22 104.03 105.72 102.91 103.98 5,595,274 -0.47 -0.45
2026-07-21 105.06 105.49 103.92 104.45 5,839,685 -0.36 -0.34
2026-07-20 105.72 106.65 103.22 104.81 6,150,276 -0.68 -0.64
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 106.07
On 2026-07-28		 101.93
On 2026-07-23		 0.16 0.15 106.07
On 2026-07-28		 103.13
On 2026-07-29		 -2.77 103.47
10D 109.23
On 2026-07-17		 101.93
On 2026-07-23		 -0.97 -0.92 109.23
On 2026-07-17		 101.93
On 2026-07-23		 -6.68 104.45
20D 109.23
On 2026-07-17		 100.09
On 2026-07-06		 1.95 1.91 109.23
On 2026-07-17		 101.93
On 2026-07-23		 -6.68 104.64
WTD 106.07
On 2026-07-28		 102.66
On 2026-07-28		 0.89 0.86 106.07
On 2026-07-28		 103.13
On 2026-07-29		 -2.77 103.63
MTD 109.23
On 2026-07-17		 100.09
On 2026-07-06		 1.95 1.91 109.23
On 2026-07-17		 101.93
On 2026-07-23		 -6.68 104.64
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.77 +0.01 +0.57 14,028
IRM

Iron Mountain Incorporated

120.75 -4.95 -3.94 1,782,238
WFC

Wells Fargo

83.87 -3.00 -3.45 17,649,479
OLED

Universal Display Corporation

80.16 -2.13 -2.59 1,028,819
SBUX

Starbucks Corp.

104.14 +1.04 +1.01 11,386,272