The closing price for Starbucks (SBUX) in 2021 was $105.56, on December 31, 2021. It was up 10.4% for the year. The latest price is $90.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $104.39 | $106.02 | $104.33 | $105.56 | 3,674,938 |
December 30 2021 | $105.03 | $105.89 | $104.76 | $104.90 | 4,068,918 |
December 29 2021 | $104.14 | $105.55 | $104.06 | $105.03 | 4,215,460 |
December 28 2021 | $102.88 | $104.94 | $102.71 | $104.30 | 4,562,965 |
December 27 2021 | $101.62 | $103.21 | $101.43 | $103.08 | 3,717,026 |
December 23 2021 | $101.28 | $101.90 | $101.07 | $101.41 | 3,359,803 |
December 22 2021 | $99.45 | $100.88 | $99.27 | $100.84 | 3,643,281 |
December 21 2021 | $98.37 | $100.08 | $98.25 | $99.60 | 4,682,227 |
December 20 2021 | $96.63 | $97.57 | $96.21 | $97.55 | 6,313,699 |
December 17 2021 | $100.42 | $100.89 | $97.66 | $98.03 | 13,720,730 |
December 16 2021 | $103.78 | $104.14 | $102.18 | $102.51 | 7,544,369 |
December 15 2021 | $103.61 | $103.96 | $101.76 | $103.49 | 6,902,396 |
December 14 2021 | $103.39 | $104.05 | $102.91 | $103.52 | 6,854,618 |
December 13 2021 | $104.83 | $105.43 | $103.98 | $104.29 | 6,479,398 |
December 10 2021 | $104.52 | $105.67 | $104.49 | $105.34 | 6,110,960 |
December 09 2021 | $104.50 | $105.06 | $104.00 | $104.10 | 5,664,678 |
December 08 2021 | $104.49 | $105.27 | $103.92 | $104.91 | 5,806,963 |
December 07 2021 | $103.84 | $105.76 | $103.59 | $104.92 | 8,786,898 |
December 06 2021 | $101.08 | $103.03 | $100.81 | $102.30 | 8,280,227 |
December 03 2021 | $100.94 | $101.84 | $99.34 | $100.39 | 7,014,076 |
December 02 2021 | $98.52 | $101.15 | $98.52 | $100.55 | 7,709,360 |
December 01 2021 | $100.14 | $102.29 | $97.96 | $98.06 | 7,621,590 |
November 30 2021 | $98.86 | $100.25 | $98.41 | $98.95 | 9,483,253 |
November 29 2021 | $100.50 | $100.80 | $98.93 | $99.93 | 7,114,069 |
November 26 2021 | $99.28 | $100.02 | $98.59 | $99.87 | 6,703,214 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
