SBUX: Starbucks Corp.

As of Tuesday, April 29th, 2025

$ 84.85

+0.95 +1.13%

Open: 83.64
High: 85.07
Low: 83.20
Volume: 14,125,995
Previous Close on Monday, April 28th, 2025

$ 83.90

+0.09 +0.11%

Open: 84.33
High: 85.06
Low: 83.27
Volume: 7,039,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 83.64 85.07 83.20 84.85 14,125,995 +0.95 +1.13
2025-04-28 84.33 85.06 83.27 83.90 7,039,695 +0.09 +0.11
2025-04-25 83.63 83.99 82.46 83.81 5,793,238 -0.05 -0.06
2025-04-24 82.39 84.14 81.58 83.86 6,771,528 +1.05 +1.27
2025-04-23 84.00 85.74 82.65 82.81 9,104,256 +1.06 +1.30
2025-04-22 81.91 83.49 81.62 81.75 10,401,772 +1.07 +1.33
2025-04-21 80.36 80.82 78.13 80.68 10,592,060 -0.82 -1.01
2025-04-17 81.25 82.55 81.20 81.50 9,776,217 +0.74 +0.92
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 85.74
On 2025-04-23		 81.58
On 2025-04-24		 3.10 3.79 85.74
On 2025-04-23		 81.58
On 2025-04-24		 -4.85 83.85
10D 86.06
On 2025-04-15		 78.13
On 2025-04-21		 -0.64 -0.75 86.06
On 2025-04-15		 78.13
On 2025-04-21		 -9.21 82.76
20D 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -13.24 -13.50 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -23.66 84.98
WTD 85.07
On 2025-04-29		 83.20
On 2025-04-29		 1.04 1.24 85.06
On 2025-04-28		 85.06
On 2025-04-28		 0.00 84.38
MTD 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -13.24 -13.50 99.75
On 2025-04-02		 76.15
On 2025-04-07		 -23.66 84.98
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SBUX

Starbucks Corp.

84.85 +0.95 +1.13 14,125,995