The closing price for Starbucks (SBUX) in 2022 was $94.18, on December 30, 2022. It was down 12.8% for the year. The latest price is $99.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $94.17 | $94.23 | $93.27 | $94.18 | 3,988,869 |
December 29 2022 | $93.99 | $95.56 | $93.68 | $94.72 | 3,976,076 |
December 28 2022 | $94.38 | $94.85 | $93.41 | $93.61 | 3,491,489 |
December 27 2022 | $93.58 | $94.42 | $93.24 | $94.18 | 4,402,463 |
December 23 2022 | $92.65 | $93.33 | $91.98 | $93.30 | 3,944,525 |
December 22 2022 | $93.47 | $93.57 | $91.30 | $92.81 | 4,757,114 |
December 21 2022 | $91.83 | $94.06 | $91.47 | $93.68 | 5,566,294 |
December 20 2022 | $93.22 | $93.59 | $92.35 | $93.04 | 4,533,502 |
December 19 2022 | $93.45 | $93.81 | $92.78 | $93.33 | 5,771,050 |
December 16 2022 | $94.26 | $94.50 | $93.06 | $93.83 | 13,862,250 |
December 15 2022 | $96.09 | $96.41 | $94.41 | $94.93 | 7,246,497 |
December 14 2022 | $97.14 | $98.07 | $95.60 | $97.02 | 5,624,019 |
December 13 2022 | $99.52 | $99.88 | $95.88 | $96.94 | 7,065,953 |
December 12 2022 | $96.01 | $97.64 | $95.72 | $97.50 | 5,795,969 |
December 09 2022 | $98.20 | $98.26 | $96.60 | $96.64 | 7,999,590 |
December 08 2022 | $97.54 | $98.65 | $97.22 | $98.49 | 5,465,134 |
December 07 2022 | $96.16 | $97.76 | $95.95 | $96.72 | 4,194,311 |
December 06 2022 | $98.57 | $98.92 | $96.31 | $96.91 | 8,382,988 |
December 05 2022 | $98.16 | $98.97 | $97.79 | $98.31 | 9,285,799 |
December 02 2022 | $96.86 | $100.20 | $96.67 | $99.73 | 7,916,878 |
December 01 2022 | $97.15 | $98.32 | $96.79 | $98.14 | 7,452,313 |
November 30 2022 | $94.04 | $97.37 | $93.53 | $97.03 | 15,000,770 |
November 29 2022 | $93.95 | $94.30 | $93.23 | $93.67 | 4,423,921 |
November 28 2022 | $93.98 | $95.09 | $93.57 | $93.67 | 5,257,862 |
November 25 2022 | $94.60 | $94.83 | $93.53 | $94.52 | 2,320,020 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
