The closing price for Starbucks (SBUX) in 2021 was $109.06, on December 31, 2021. It was up 10.4% for the year. The latest price is $109.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $107.85 | $109.54 | $107.79 | $109.06 | 3,674,938 |
December 30 2021 | $108.51 | $109.41 | $108.23 | $108.38 | 4,068,918 |
December 29 2021 | $107.59 | $109.05 | $107.51 | $108.51 | 4,215,460 |
December 28 2021 | $106.29 | $108.42 | $106.12 | $107.76 | 4,562,965 |
December 27 2021 | $104.99 | $106.64 | $104.79 | $106.50 | 3,717,026 |
December 23 2021 | $104.64 | $105.28 | $104.42 | $104.77 | 3,359,803 |
December 22 2021 | $102.75 | $104.23 | $102.56 | $104.19 | 3,643,281 |
December 21 2021 | $101.63 | $103.40 | $101.51 | $102.91 | 4,682,227 |
December 20 2021 | $99.83 | $100.81 | $99.40 | $100.78 | 6,313,699 |
December 17 2021 | $103.75 | $104.24 | $100.90 | $101.29 | 13,720,730 |
December 16 2021 | $107.23 | $107.60 | $105.57 | $105.91 | 7,544,369 |
December 15 2021 | $107.05 | $107.41 | $105.13 | $106.93 | 6,902,396 |
December 14 2021 | $106.82 | $107.50 | $106.32 | $106.95 | 6,854,618 |
December 13 2021 | $108.31 | $108.93 | $107.43 | $107.75 | 6,479,398 |
December 10 2021 | $107.99 | $109.17 | $107.95 | $108.84 | 6,110,960 |
December 09 2021 | $107.97 | $108.54 | $107.45 | $107.55 | 5,664,678 |
December 08 2021 | $107.95 | $108.76 | $107.37 | $108.39 | 5,806,963 |
December 07 2021 | $107.28 | $109.27 | $107.03 | $108.40 | 8,786,898 |
December 06 2021 | $104.44 | $106.45 | $104.16 | $105.70 | 8,280,227 |
December 03 2021 | $104.29 | $105.22 | $102.64 | $103.72 | 7,014,076 |
December 02 2021 | $101.79 | $104.50 | $101.79 | $103.89 | 7,709,360 |
December 01 2021 | $103.46 | $105.69 | $101.21 | $101.31 | 7,621,590 |
November 30 2021 | $102.14 | $103.58 | $101.68 | $102.23 | 9,483,253 |
November 29 2021 | $103.83 | $104.14 | $102.21 | $103.24 | 7,114,069 |
November 26 2021 | $102.57 | $103.34 | $101.86 | $103.18 | 6,703,214 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
