The closing price for Starbucks (SBUX) in 2021 was $107.01, on December 31, 2021. It was up 10.4% for the year. The latest price is $88.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $105.82 | $107.48 | $105.76 | $107.01 | 3,674,938 |
December 30 2021 | $106.47 | $107.35 | $106.19 | $106.34 | 4,068,918 |
December 29 2021 | $105.57 | $107.00 | $105.49 | $106.47 | 4,215,460 |
December 28 2021 | $104.29 | $106.38 | $104.12 | $105.73 | 4,562,965 |
December 27 2021 | $103.01 | $104.63 | $102.82 | $104.49 | 3,717,026 |
December 23 2021 | $102.67 | $103.29 | $102.45 | $102.80 | 3,359,803 |
December 22 2021 | $100.82 | $102.26 | $100.63 | $102.22 | 3,643,281 |
December 21 2021 | $99.72 | $101.46 | $99.60 | $100.97 | 4,682,227 |
December 20 2021 | $97.95 | $98.91 | $97.53 | $98.89 | 6,313,699 |
December 17 2021 | $101.79 | $102.28 | $99.00 | $99.38 | 13,720,730 |
December 16 2021 | $105.21 | $105.57 | $103.58 | $103.92 | 7,544,369 |
December 15 2021 | $105.03 | $105.39 | $103.15 | $104.91 | 6,902,396 |
December 14 2021 | $104.81 | $105.48 | $104.32 | $104.94 | 6,854,618 |
December 13 2021 | $106.27 | $106.88 | $105.41 | $105.72 | 6,479,398 |
December 10 2021 | $105.96 | $107.12 | $105.92 | $106.79 | 6,110,960 |
December 09 2021 | $105.94 | $106.50 | $105.43 | $105.53 | 5,664,678 |
December 08 2021 | $105.92 | $106.72 | $105.34 | $106.35 | 5,806,963 |
December 07 2021 | $105.26 | $107.21 | $105.01 | $106.36 | 8,786,898 |
December 06 2021 | $102.47 | $104.45 | $102.20 | $103.71 | 8,280,227 |
December 03 2021 | $102.33 | $103.24 | $100.71 | $101.77 | 7,014,076 |
December 02 2021 | $99.87 | $102.54 | $99.87 | $101.93 | 7,709,360 |
December 01 2021 | $101.51 | $103.70 | $99.31 | $99.41 | 7,621,590 |
November 30 2021 | $100.22 | $101.63 | $99.76 | $100.30 | 9,483,253 |
November 29 2021 | $101.88 | $102.18 | $100.28 | $101.30 | 7,114,069 |
November 26 2021 | $100.64 | $101.39 | $99.95 | $101.24 | 6,703,214 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
