The closing price for Starbucks (SBUX) in 2005 was $12.00, on December 30, 2005. It was down 5.2% for the year. The latest price is $97.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $12.15 | $12.19 | $11.97 | $12.00 | 6,823,714 |
December 29 2005 | $12.22 | $12.34 | $12.18 | $12.20 | 4,098,448 |
December 28 2005 | $12.18 | $12.34 | $12.18 | $12.22 | 4,337,340 |
December 27 2005 | $12.25 | $12.39 | $12.15 | $12.22 | 6,047,794 |
December 23 2005 | $12.44 | $12.44 | $12.20 | $12.22 | 3,823,590 |
December 22 2005 | $12.24 | $12.40 | $12.22 | $12.31 | 8,169,692 |
December 21 2005 | $12.14 | $12.30 | $12.08 | $12.21 | 8,018,948 |
December 20 2005 | $12.28 | $12.30 | $12.04 | $12.06 | 10,747,706 |
December 19 2005 | $12.46 | $12.69 | $12.24 | $12.26 | 7,977,410 |
December 16 2005 | $12.61 | $12.77 | $12.46 | $12.47 | 20,211,480 |
December 15 2005 | $12.62 | $12.92 | $12.57 | $12.64 | 7,851,804 |
December 14 2005 | $12.58 | $12.70 | $12.52 | $12.66 | 7,249,490 |
December 13 2005 | $12.28 | $12.62 | $12.28 | $12.60 | 7,947,178 |
December 12 2005 | $12.55 | $12.57 | $12.23 | $12.35 | 7,148,964 |
December 09 2005 | $12.31 | $12.45 | $12.28 | $12.44 | 6,761,624 |
December 08 2005 | $12.54 | $12.63 | $12.27 | $12.34 | 10,576,572 |
December 07 2005 | $12.78 | $12.79 | $12.47 | $12.53 | 8,544,496 |
December 06 2005 | $12.72 | $12.98 | $12.70 | $12.72 | 10,892,598 |
December 05 2005 | $12.78 | $12.82 | $12.57 | $12.78 | 8,993,070 |
December 02 2005 | $12.77 | $12.80 | $12.62 | $12.77 | 11,790,254 |
December 01 2005 | $12.13 | $12.54 | $12.13 | $12.45 | 13,025,000 |
November 30 2005 | $12.36 | $12.46 | $12.18 | $12.18 | 11,150,804 |
November 29 2005 | $12.60 | $12.61 | $12.33 | $12.33 | 10,616,350 |
November 28 2005 | $12.66 | $12.76 | $12.44 | $12.45 | 7,764,054 |
November 25 2005 | $12.75 | $12.80 | $12.61 | $12.68 | 3,520,864 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
