The closing price for Starbucks (SBUX) in 2022 was $92.91, on December 30, 2022. It was down 12.8% for the year. The latest price is $84.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $92.90 | $92.96 | $92.01 | $92.91 | 3,988,869 |
December 29 2022 | $92.72 | $94.27 | $92.41 | $93.44 | 3,976,076 |
December 28 2022 | $93.11 | $93.57 | $92.15 | $92.35 | 3,491,489 |
December 27 2022 | $92.32 | $93.15 | $91.98 | $92.91 | 4,402,463 |
December 23 2022 | $91.40 | $92.07 | $90.74 | $92.04 | 3,944,525 |
December 22 2022 | $92.21 | $92.31 | $90.07 | $91.56 | 4,757,114 |
December 21 2022 | $90.59 | $92.79 | $90.24 | $92.41 | 5,566,294 |
December 20 2022 | $91.96 | $92.32 | $91.10 | $91.79 | 4,533,502 |
December 19 2022 | $92.19 | $92.54 | $91.53 | $92.07 | 5,771,050 |
December 16 2022 | $92.98 | $93.23 | $91.80 | $92.56 | 13,862,250 |
December 15 2022 | $94.79 | $95.11 | $93.14 | $93.65 | 7,246,497 |
December 14 2022 | $95.83 | $96.75 | $94.31 | $95.71 | 5,624,019 |
December 13 2022 | $98.17 | $98.53 | $94.59 | $95.63 | 7,065,953 |
December 12 2022 | $94.72 | $96.32 | $94.43 | $96.19 | 5,795,969 |
December 09 2022 | $96.87 | $96.94 | $95.30 | $95.33 | 7,999,590 |
December 08 2022 | $96.22 | $97.32 | $95.91 | $97.16 | 5,465,134 |
December 07 2022 | $94.87 | $96.44 | $94.65 | $95.41 | 4,194,311 |
December 06 2022 | $97.24 | $97.58 | $95.01 | $95.61 | 8,382,988 |
December 05 2022 | $96.83 | $97.63 | $96.47 | $96.98 | 9,285,799 |
December 02 2022 | $95.55 | $98.85 | $95.36 | $98.39 | 7,916,878 |
December 01 2022 | $95.84 | $96.99 | $95.48 | $96.81 | 7,452,313 |
November 30 2022 | $92.77 | $96.06 | $92.27 | $95.72 | 15,000,770 |
November 29 2022 | $92.68 | $93.03 | $91.97 | $92.40 | 4,423,921 |
November 28 2022 | $92.71 | $93.81 | $92.31 | $92.40 | 5,257,862 |
November 25 2022 | $93.32 | $93.55 | $92.27 | $93.25 | 2,320,020 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
