The closing price for Starbucks (SBUX) in 2018 was $55.34, on December 31, 2018. It was up 13.7% for the year. The latest price is $86.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $54.80 | $55.52 | $54.70 | $55.34 | 7,690,183 |
December 28 2018 | $54.40 | $55.10 | $54.28 | $54.47 | 7,712,127 |
December 27 2018 | $53.81 | $54.34 | $52.95 | $54.31 | 11,308,080 |
December 26 2018 | $52.37 | $54.33 | $52.13 | $54.20 | 16,646,240 |
December 24 2018 | $52.83 | $53.12 | $51.92 | $52.04 | 6,323,252 |
December 21 2018 | $53.54 | $54.31 | $52.74 | $52.75 | 23,524,891 |
December 20 2018 | $54.66 | $54.82 | $52.80 | $53.40 | 20,264,920 |
December 19 2018 | $55.99 | $56.63 | $54.72 | $55.05 | 14,390,150 |
December 18 2018 | $55.66 | $56.20 | $55.47 | $55.78 | 10,523,480 |
December 17 2018 | $55.85 | $56.39 | $55.06 | $55.40 | 15,143,050 |
December 14 2018 | $55.37 | $56.58 | $54.63 | $56.15 | 16,834,020 |
December 13 2018 | $56.96 | $57.76 | $56.82 | $57.49 | 10,016,210 |
December 12 2018 | $56.71 | $57.51 | $56.71 | $56.82 | 11,116,220 |
December 11 2018 | $56.90 | $57.50 | $56.30 | $56.64 | 10,903,360 |
December 10 2018 | $56.26 | $56.54 | $55.38 | $56.27 | 12,148,310 |
December 07 2018 | $56.86 | $57.26 | $56.03 | $56.26 | 11,057,450 |
December 06 2018 | $56.82 | $57.29 | $56.36 | $57.19 | 17,222,199 |
December 04 2018 | $57.98 | $58.56 | $57.10 | $57.27 | 13,555,060 |
December 03 2018 | $57.89 | $58.48 | $57.28 | $58.00 | 13,834,740 |
November 30 2018 | $57.45 | $57.90 | $57.27 | $57.33 | 27,309,199 |
November 29 2018 | $57.30 | $57.81 | $56.82 | $57.47 | 9,605,484 |
November 28 2018 | $56.87 | $57.56 | $56.27 | $57.42 | 12,867,730 |
November 27 2018 | $56.25 | $57.19 | $56.12 | $56.78 | 13,169,090 |
November 26 2018 | $56.70 | $56.82 | $56.03 | $56.45 | 13,066,760 |
November 23 2018 | $56.92 | $56.92 | $56.08 | $56.45 | 7,779,765 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
