The closing price for Starbucks (SBUX) in 2022 was $92.24, on December 30, 2022. It was down 12.8% for the year. The latest price is $83.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $92.23 | $92.29 | $91.35 | $92.24 | 3,988,869 |
December 29 2022 | $92.06 | $93.59 | $91.75 | $92.77 | 3,976,076 |
December 28 2022 | $92.44 | $92.90 | $91.49 | $91.68 | 3,491,489 |
December 27 2022 | $91.66 | $92.48 | $91.32 | $92.24 | 4,402,463 |
December 23 2022 | $90.75 | $91.41 | $90.09 | $91.38 | 3,944,525 |
December 22 2022 | $91.55 | $91.65 | $89.43 | $90.90 | 4,757,114 |
December 21 2022 | $89.94 | $92.12 | $89.59 | $91.75 | 5,566,294 |
December 20 2022 | $91.30 | $91.66 | $90.45 | $91.13 | 4,533,502 |
December 19 2022 | $91.53 | $91.88 | $90.88 | $91.41 | 5,771,050 |
December 16 2022 | $92.32 | $92.56 | $91.15 | $91.90 | 13,862,250 |
December 15 2022 | $94.11 | $94.43 | $92.47 | $92.98 | 7,246,497 |
December 14 2022 | $95.14 | $96.06 | $93.64 | $95.02 | 5,624,019 |
December 13 2022 | $97.47 | $97.82 | $93.91 | $94.95 | 7,065,953 |
December 12 2022 | $94.04 | $95.63 | $93.75 | $95.50 | 5,795,969 |
December 09 2022 | $96.18 | $96.24 | $94.61 | $94.65 | 7,999,590 |
December 08 2022 | $95.53 | $96.62 | $95.22 | $96.46 | 5,465,134 |
December 07 2022 | $94.19 | $95.75 | $93.97 | $94.73 | 4,194,311 |
December 06 2022 | $96.54 | $96.88 | $94.33 | $94.92 | 8,382,988 |
December 05 2022 | $96.14 | $96.93 | $95.78 | $96.29 | 9,285,799 |
December 02 2022 | $94.86 | $98.14 | $94.68 | $97.68 | 7,916,878 |
December 01 2022 | $95.15 | $96.30 | $94.80 | $96.12 | 7,452,313 |
November 30 2022 | $92.10 | $95.37 | $91.61 | $95.03 | 15,000,770 |
November 29 2022 | $92.02 | $92.36 | $91.31 | $91.74 | 4,423,921 |
November 28 2022 | $92.05 | $93.14 | $91.65 | $91.74 | 5,257,862 |
November 25 2022 | $92.65 | $92.88 | $91.61 | $92.58 | 2,320,020 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
