SBUX: Starbucks Corp.

As of Wednesday, April 29th, 2026

$ 105.50

+8.22 +8.45%

Open: 102.00
High: 107.27
Low: 100.08
Volume: 25,222,078
Previous Close on Tuesday, April 28th, 2026

$ 97.28

-0.61 -0.62%

Open: 98.48
High: 98.68
Low: 96.45
Volume: 8,962,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 102.00 107.27 100.08 105.50 25,222,078 +8.22 +8.45
2026-04-28 98.48 98.68 96.45 97.28 8,962,033 -0.61 -0.62
2026-04-27 98.74 99.50 97.84 97.89 5,284,533 -0.78 -0.79
2026-04-24 99.39 99.51 98.00 98.67 6,019,671 -0.87 -0.87
2026-04-23 99.97 100.81 99.20 99.54 4,506,651 +0.02 +0.02
2026-04-22 98.08 99.66 97.57 99.52 5,720,060 +1.72 +1.76
2026-04-21 99.00 99.16 96.85 97.80 4,531,829 -1.15 -1.16
2026-04-20 99.00 99.73 98.30 98.95 6,527,939 -1.05 -1.05
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 107.27
On 2026-04-29		 96.45
On 2026-04-28		 5.98 6.01 100.81
On 2026-04-23		 96.45
On 2026-04-28		 -4.33 99.78
10D 107.27
On 2026-04-29		 96.45
On 2026-04-28		 7.16 7.28 101.43
On 2026-04-17		 96.45
On 2026-04-28		 -4.91 99.35
20D 107.27
On 2026-04-29		 88.16
On 2026-04-02		 15.91 17.76 101.43
On 2026-04-17		 96.45
On 2026-04-28		 -4.91 97.47
WTD 107.27
On 2026-04-29		 96.45
On 2026-04-28		 6.83 6.92 99.50
On 2026-04-27		 96.45
On 2026-04-28		 -3.07 100.22
MTD 107.27
On 2026-04-29		 88.16
On 2026-04-02		 15.91 17.76 101.43
On 2026-04-17		 96.45
On 2026-04-28		 -4.91 97.47
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.22 -0.25 -1.16 1,958,360
USB

US Bancorp

56.17 -0.04 -0.07 9,254,294
SBUX

Starbucks Corp.

105.50 +8.22 +8.45 25,222,078