The closing price for Starbucks (SBUX) in 2018 was $56.50, on December 31, 2018. It was up 13.7% for the year. The latest price is $99.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $55.95 | $56.68 | $55.85 | $56.50 | 7,690,183 |
December 28 2018 | $55.54 | $56.25 | $55.43 | $55.61 | 7,712,127 |
December 27 2018 | $54.94 | $55.48 | $54.06 | $55.45 | 11,308,080 |
December 26 2018 | $53.47 | $55.47 | $53.23 | $55.34 | 16,646,240 |
December 24 2018 | $53.94 | $54.24 | $53.01 | $53.13 | 6,323,252 |
December 21 2018 | $54.67 | $55.45 | $53.85 | $53.86 | 23,524,891 |
December 20 2018 | $55.81 | $55.97 | $53.91 | $54.53 | 20,264,920 |
December 19 2018 | $57.17 | $57.82 | $55.87 | $56.20 | 14,390,150 |
December 18 2018 | $56.82 | $57.38 | $56.63 | $56.96 | 10,523,480 |
December 17 2018 | $57.03 | $57.58 | $56.22 | $56.56 | 15,143,050 |
December 14 2018 | $56.54 | $57.76 | $55.78 | $57.33 | 16,834,020 |
December 13 2018 | $58.16 | $58.98 | $58.02 | $58.70 | 10,016,210 |
December 12 2018 | $57.90 | $58.72 | $57.90 | $58.02 | 11,116,220 |
December 11 2018 | $58.10 | $58.71 | $57.48 | $57.83 | 10,903,360 |
December 10 2018 | $57.44 | $57.73 | $56.54 | $57.46 | 12,148,310 |
December 07 2018 | $58.05 | $58.47 | $57.20 | $57.44 | 11,057,450 |
December 06 2018 | $58.02 | $58.49 | $57.54 | $58.39 | 17,222,199 |
December 04 2018 | $59.19 | $59.79 | $58.30 | $58.47 | 13,555,060 |
December 03 2018 | $59.11 | $59.71 | $58.48 | $59.22 | 13,834,740 |
November 30 2018 | $58.66 | $59.11 | $58.47 | $58.54 | 27,309,199 |
November 29 2018 | $58.50 | $59.03 | $58.01 | $58.68 | 9,605,484 |
November 28 2018 | $58.06 | $58.77 | $57.45 | $58.62 | 12,867,730 |
November 27 2018 | $57.43 | $58.39 | $57.30 | $57.97 | 13,169,090 |
November 26 2018 | $57.89 | $58.01 | $57.21 | $57.63 | 13,066,760 |
November 23 2018 | $58.11 | $58.11 | $57.25 | $57.64 | 7,779,765 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
