The closing price for Starbucks (SBUX) in September 2022 was $78.47, on September 30, 2022. It was up 0.7% for the month. The latest price is $83.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $80.61 | $80.74 | $78.36 | $78.47 | 7,737,511 |
September 29 2022 | $80.84 | $81.33 | $79.72 | $80.62 | 6,881,455 |
September 28 2022 | $78.86 | $81.46 | $78.46 | $81.12 | 7,850,820 |
September 27 2022 | $80.06 | $80.55 | $77.45 | $78.48 | 8,628,753 |
September 26 2022 | $78.51 | $80.11 | $78.48 | $78.98 | 7,583,548 |
September 23 2022 | $78.13 | $78.63 | $77.50 | $78.38 | 7,153,192 |
September 22 2022 | $81.95 | $81.97 | $78.58 | $78.88 | 9,953,048 |
September 21 2022 | $85.01 | $85.23 | $82.48 | $82.51 | 8,806,754 |
September 20 2022 | $85.36 | $85.69 | $83.90 | $84.55 | 6,560,039 |
September 19 2022 | $84.64 | $86.19 | $84.58 | $85.80 | 6,286,956 |
September 16 2022 | $84.88 | $85.76 | $84.42 | $85.03 | 11,987,640 |
September 15 2022 | $85.76 | $86.74 | $85.42 | $85.88 | 11,052,400 |
September 14 2022 | $83.41 | $87.05 | $83.35 | $86.33 | 24,320,600 |
September 13 2022 | $80.76 | $83.16 | $80.15 | $81.80 | 16,033,630 |
September 12 2022 | $83.60 | $84.16 | $82.45 | $82.94 | 9,078,938 |
September 09 2022 | $83.35 | $83.76 | $82.54 | $82.59 | 7,096,165 |
September 08 2022 | $81.30 | $83.33 | $81.17 | $83.31 | 7,721,071 |
September 07 2022 | $79.26 | $82.52 | $79.08 | $82.24 | 9,946,770 |
September 06 2022 | $77.36 | $78.80 | $76.05 | $78.71 | 11,062,810 |
September 02 2022 | $79.59 | $79.87 | $76.88 | $77.24 | 10,336,790 |
September 01 2022 | $77.94 | $79.59 | $77.23 | $79.53 | 7,556,805 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
