The closing price for Starbucks (SBUX) in 2021 was $108.47, on December 31, 2021. It was up 10.4% for the year. The latest price is $99.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $107.27 | $108.95 | $107.21 | $108.47 | 3,674,938 |
December 30 2021 | $107.93 | $108.82 | $107.65 | $107.80 | 4,068,918 |
December 29 2021 | $107.01 | $108.46 | $106.93 | $107.93 | 4,215,460 |
December 28 2021 | $105.72 | $107.83 | $105.54 | $107.18 | 4,562,965 |
December 27 2021 | $104.42 | $106.06 | $104.23 | $105.92 | 3,717,026 |
December 23 2021 | $104.08 | $104.71 | $103.86 | $104.21 | 3,359,803 |
December 22 2021 | $102.20 | $103.66 | $102.01 | $103.62 | 3,643,281 |
December 21 2021 | $101.08 | $102.84 | $100.96 | $102.35 | 4,682,227 |
December 20 2021 | $99.29 | $100.27 | $98.87 | $100.24 | 6,313,699 |
December 17 2021 | $103.19 | $103.68 | $100.36 | $100.74 | 13,720,730 |
December 16 2021 | $106.65 | $107.02 | $105.00 | $105.34 | 7,544,369 |
December 15 2021 | $106.47 | $106.83 | $104.56 | $106.35 | 6,902,396 |
December 14 2021 | $106.25 | $106.92 | $105.75 | $106.38 | 6,854,618 |
December 13 2021 | $107.72 | $108.34 | $106.85 | $107.17 | 6,479,398 |
December 10 2021 | $107.41 | $108.58 | $107.37 | $108.25 | 6,110,960 |
December 09 2021 | $107.39 | $107.95 | $106.87 | $106.97 | 5,664,678 |
December 08 2021 | $107.37 | $108.18 | $106.79 | $107.81 | 5,806,963 |
December 07 2021 | $106.70 | $108.68 | $106.45 | $107.81 | 8,786,898 |
December 06 2021 | $103.87 | $105.88 | $103.60 | $105.13 | 8,280,227 |
December 03 2021 | $103.73 | $104.65 | $102.08 | $103.16 | 7,014,076 |
December 02 2021 | $101.24 | $103.94 | $101.24 | $103.33 | 7,709,360 |
December 01 2021 | $102.90 | $105.12 | $100.66 | $100.77 | 7,621,590 |
November 30 2021 | $101.59 | $103.02 | $101.13 | $101.68 | 9,483,253 |
November 29 2021 | $103.27 | $103.58 | $101.66 | $102.69 | 7,114,069 |
November 26 2021 | $102.02 | $102.78 | $101.32 | $102.62 | 6,703,214 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
