The closing price for Starbucks (SBUX) in 2021 was $106.24, on December 31, 2021. It was up 10.4% for the year. The latest price is $83.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $105.06 | $106.70 | $105.00 | $106.24 | 3,674,938 |
December 30 2021 | $105.71 | $106.58 | $105.43 | $105.58 | 4,068,918 |
December 29 2021 | $104.81 | $106.23 | $104.73 | $105.71 | 4,215,460 |
December 28 2021 | $103.54 | $105.61 | $103.37 | $104.97 | 4,562,965 |
December 27 2021 | $102.27 | $103.88 | $102.08 | $103.74 | 3,717,026 |
December 23 2021 | $101.94 | $102.55 | $101.72 | $102.06 | 3,359,803 |
December 22 2021 | $100.09 | $101.53 | $99.91 | $101.49 | 3,643,281 |
December 21 2021 | $99.00 | $100.73 | $98.88 | $100.25 | 4,682,227 |
December 20 2021 | $97.25 | $98.20 | $96.83 | $98.18 | 6,313,699 |
December 17 2021 | $101.06 | $101.55 | $98.29 | $98.67 | 13,720,730 |
December 16 2021 | $104.45 | $104.82 | $102.84 | $103.17 | 7,544,369 |
December 15 2021 | $104.28 | $104.63 | $102.41 | $104.16 | 6,902,396 |
December 14 2021 | $104.06 | $104.72 | $103.57 | $104.19 | 6,854,618 |
December 13 2021 | $105.51 | $106.11 | $104.65 | $104.96 | 6,479,398 |
December 10 2021 | $105.20 | $106.35 | $105.16 | $106.02 | 6,110,960 |
December 09 2021 | $105.18 | $105.73 | $104.67 | $104.77 | 5,664,678 |
December 08 2021 | $105.16 | $105.95 | $104.59 | $105.59 | 5,806,963 |
December 07 2021 | $104.50 | $106.44 | $104.26 | $105.60 | 8,786,898 |
December 06 2021 | $101.74 | $103.70 | $101.46 | $102.96 | 8,280,227 |
December 03 2021 | $101.59 | $102.50 | $99.98 | $101.04 | 7,014,076 |
December 02 2021 | $99.16 | $101.80 | $99.16 | $101.20 | 7,709,360 |
December 01 2021 | $100.78 | $102.95 | $98.59 | $98.69 | 7,621,590 |
November 30 2021 | $99.50 | $100.90 | $99.05 | $99.58 | 9,483,253 |
November 29 2021 | $101.15 | $101.45 | $99.57 | $100.57 | 7,114,069 |
November 26 2021 | $99.92 | $100.66 | $99.23 | $100.51 | 6,703,214 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
