Skip to main content

Spotify Technology S.A. (NY: SPOT )

264.81 +4.61 (+1.77%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 76.77 79.05 76.53 78.95 1,255,839 -0.06(-0.08%)
Dec 29, 2022 78.00 79.44 77.69 79.01 979,156 +2.40(+3.13%)
Dec 28, 2022 76.09 78.24 76.07 76.61 1,616,024 +0.09(+0.12%)
Dec 27, 2022 76.65 76.92 73.93 76.52 1,178,280 -1.18(-1.52%)
Dec 23, 2022 77.60 78.18 76.19 77.70 943,999 -0.26(-0.33%)
Dec 22, 2022 75.92 78.06 75.74 77.96 1,646,033 +0.47(+0.61%)
Dec 21, 2022 76.93 79.39 76.50 77.49 1,509,137 +0.98(+1.28%)
Dec 20, 2022 72.20 77.35 72.20 76.51 2,010,300 +3.25(+4.44%)
Dec 19, 2022 74.54 74.80 72.84 73.26 1,292,686 -1.48(-1.98%)
Dec 16, 2022 72.12 75.26 71.72 74.74 3,500,192 +2.38(+3.29%)
Dec 15, 2022 77.31 78.27 72.32 72.36 3,261,319 -6.96(-8.77%)
Dec 14, 2022 80.24 81.32 78.21 79.32 1,186,625 -1.64(-2.03%)
Dec 13, 2022 83.95 87.48 80.05 80.96 3,864,641 +1.23(+1.54%)
Dec 12, 2022 77.91 79.82 77.06 79.73 1,413,678 +1.56(+2.00%)
Dec 09, 2022 78.16 80.00 77.64 78.17 1,529,561 +0.37(+0.48%)
Dec 08, 2022 76.00 78.17 74.66 77.80 1,314,697 +2.08(+2.75%)
Dec 07, 2022 74.52 75.97 73.60 75.72 1,279,567 +0.56(+0.75%)
Dec 06, 2022 78.31 78.48 74.55 75.16 1,647,059 -3.15(-4.02%)
Dec 05, 2022 79.50 81.64 77.93 78.31 1,171,815 -2.00(-2.49%)
Dec 02, 2022 77.86 80.42 76.69 80.31 1,154,054 +0.86(+1.08%)
Dec 01, 2022 80.25 82.35 78.95 79.45 1,021,510 +0.03(+0.04%)
Nov 30, 2022 75.39 79.72 74.51 79.42 1,513,495 +4.32(+5.75%)
Nov 29, 2022 77.00 77.67 74.89 75.10 1,006,210 -1.63(-2.12%)
Nov 28, 2022 77.75 79.38 76.44 76.73 1,136,681 -2.00(-2.54%)
Nov 25, 2022 77.85 79.28 77.19 78.73 602,181 +0.47(+0.60%)
Nov 23, 2022 75.50 78.60 74.78 78.26 905,649 +3.01(+4.00%)
Nov 22, 2022 72.97 75.35 70.18 75.25 1,614,278 +1.13(+1.52%)
Nov 21, 2022 75.89 75.89 73.75 74.12 1,392,523 -2.87(-3.73%)
Nov 18, 2022 80.87 80.87 76.02 76.99 1,601,585 -2.46(-3.10%)
Nov 17, 2022 80.00 80.10 77.67 79.45 1,939,112 -3.05(-3.70%)
Nov 16, 2022 83.54 84.21 82.26 82.50 944,775 -2.61(-3.07%)
Nov 15, 2022 85.99 86.84 83.71 85.11 1,326,160 +2.61(+3.16%)
Nov 14, 2022 82.21 83.81 81.46 82.50 1,338,377 -1.21(-1.45%)
Nov 11, 2022 79.60 83.78 78.11 83.71 1,987,087 +5.27(+6.72%)
Nov 10, 2022 75.93 78.60 75.65 78.44 2,075,996 +7.04(+9.86%)
Nov 09, 2022 71.93 72.33 70.01 71.40 1,680,351 -1.87(-2.55%)
Nov 08, 2022 73.20 74.75 71.29 73.27 1,321,487 -0.17(-0.23%)
Nov 07, 2022 72.65 73.63 71.28 73.44 1,520,548 +2.39(+3.36%)
Nov 04, 2022 73.23 73.49 69.28 71.05 2,055,042 -0.67(-0.93%)
Nov 03, 2022 73.67 74.25 71.45 71.72 3,530,477 -3.28(-4.37%)
Nov 02, 2022 79.80 74.85 75.00 3,245,130 -5.17(-6.45%)
Nov 01, 2022 81.60 84.63 80.13 80.17 2,690,175 -0.41(-0.51%)
Oct 31, 2022 83.00 83.66 80.32 80.58 1,993,872 -2.78(-3.33%)
Oct 28, 2022 81.42 83.36 80.53 83.36 2,460,712 +1.62(+1.98%)
Oct 27, 2022 84.23 84.52 80.02 81.74 3,596,946 -2.68(-3.17%)
Oct 26, 2022 91.53 91.76 84.00 84.42 8,013,924 -12.63(-13.01%)
Oct 25, 2022 95.57 98.64 95.08 97.05 3,218,769 +2.39(+2.52%)
Oct 24, 2022 88.96 97.07 84.08 94.66 6,218,785 +5.96(+6.72%)
Oct 21, 2022 85.55 89.27 84.52 88.70 1,737,778 +0.96(+1.09%)
Oct 20, 2022 87.25 90.43 86.62 87.74 1,314,065 -1.01(-1.14%)
Oct 19, 2022 89.36 90.61 87.58 88.75 1,306,840 +0.71(+0.81%)
Oct 18, 2022 89.41 90.26 86.52 88.04 1,809,057 +1.32(+1.52%)
Oct 17, 2022 84.50 87.35 84.19 86.72 1,189,175 +4.93(+6.03%)
Oct 14, 2022 84.36 85.88 81.72 81.79 1,644,632 -0.86(-1.04%)
Oct 13, 2022 79.86 84.43 78.50 82.65 2,378,220 -0.53(-0.64%)
Oct 12, 2022 82.15 84.83 80.00 83.18 4,091,485 +1.05(+1.28%)
Oct 11, 2022 85.00 85.78 80.51 82.13 1,973,421 -3.84(-4.47%)
Oct 10, 2022 88.01 88.49 85.92 85.97 1,305,222 -2.04(-2.32%)
Oct 07, 2022 90.06 90.29 87.38 88.01 1,276,465 -4.24(-4.60%)
Oct 06, 2022 91.93 93.28 90.37 92.25 1,425,105 +0.85(+0.93%)
Oct 05, 2022 92.28 93.68 89.11 91.40 1,681,850 -3.23(-3.41%)
Oct 04, 2022 91.93 95.46 91.33 94.63 2,057,067 +5.63(+6.33%)
Oct 03, 2022 87.50 89.45 86.28 89.00 3,551,138 +2.70(+3.13%)
Sep 30, 2022 86.49 89.42 86.00 86.30 1,859,038 -0.54(-0.62%)
Sep 29, 2022 90.95 91.21 85.92 86.84 1,525,089 -6.04(-6.50%)
Sep 28, 2022 90.05 93.29 89.39 92.88 1,016,722 +3.38(+3.78%)
Sep 27, 2022 91.01 92.69 88.45 89.50 1,268,255 +0.36(+0.40%)
Sep 26, 2022 89.00 91.69 88.89 89.14 1,578,292 -0.20(-0.22%)
Sep 23, 2022 90.51 92.37 88.69 89.34 1,782,094 -3.11(-3.36%)
Sep 22, 2022 94.90 95.59 92.44 92.45 1,005,229 -2.94(-3.08%)
Sep 21, 2022 96.96 99.43 95.12 95.39 873,452 -1.87(-1.92%)
Sep 20, 2022 98.02 99.25 96.94 97.26 1,323,383 -2.44(-2.45%)
Sep 19, 2022 99.78 100.45 98.03 99.70 1,712,104 -0.64(-0.64%)
Sep 16, 2022 102.26 102.26 99.70 100.34 1,348,243 -3.62(-3.48%)
Sep 15, 2022 100.48 105.46 100.33 103.96 1,336,478 +1.51(+1.47%)
Sep 14, 2022 101.74 102.87 98.60 102.45 1,210,220 +0.49(+0.48%)
Sep 13, 2022 106.00 106.46 101.67 101.96 1,728,551 -9.38(-8.42%)
Sep 12, 2022 111.54 113.18 109.84 111.34 1,407,889 +1.06(+0.96%)
Sep 09, 2022 106.31 110.58 106.11 110.28 1,617,703 +5.10(+4.85%)
Sep 08, 2022 104.36 106.55 103.72 105.18 857,847 -0.68(-0.64%)
Sep 07, 2022 102.35 106.28 102.35 105.86 652,266 +3.27(+3.19%)
Sep 06, 2022 104.06 104.07 100.62 102.59 962,829 -1.83(-1.75%)
Sep 02, 2022 107.55 108.29 103.36 104.42 1,405,435 -2.10(-1.97%)
Sep 01, 2022 106.06 107.09 102.18 106.52 1,570,645 -1.63(-1.51%)
Aug 31, 2022 109.50 110.08 107.35 108.15 1,058,758 +0.92(+0.86%)
Aug 30, 2022 110.32 111.51 105.77 107.23 951,605 -1.33(-1.23%)
Aug 29, 2022 107.45 110.70 106.87 108.56 966,129 -0.75(-0.69%)
Aug 26, 2022 113.91 114.19 109.03 109.31 908,633 -4.22(-3.72%)
Aug 25, 2022 111.64 113.60 110.67 113.53 860,336 +3.48(+3.16%)
Aug 24, 2022 108.09 112.11 108.05 110.05 701,519 +2.02(+1.87%)
Aug 23, 2022 109.63 110.92 107.42 108.03 895,849 -1.57(-1.43%)
Aug 22, 2022 108.68 110.91 107.66 109.60 1,214,076 -1.83(-1.64%)
Aug 19, 2022 113.00 113.44 110.07 111.43 963,375 -2.96(-2.59%)
Aug 18, 2022 113.63 115.44 112.01 114.39 1,102,706 +0.24(+0.21%)
Aug 17, 2022 117.97 118.28 113.78 114.15 1,411,522 -5.95(-4.95%)
Aug 16, 2022 121.48 121.74 117.86 120.10 872,600 -2.50(-2.04%)
Aug 15, 2022 122.83 124.67 121.45 122.60 1,021,571 -1.03(-0.83%)
Aug 12, 2022 124.17 124.68 121.85 123.63 910,242 +0.90(+0.73%)
Aug 11, 2022 122.60 126.27 120.94 122.73 1,985,516 +2.64(+2.20%)
Aug 10, 2022 119.55 120.90 116.66 120.09 1,369,975 +4.53(+3.92%)
Aug 09, 2022 118.23 118.75 113.64 115.56 1,090,797 -4.14(-3.46%)
Aug 08, 2022 119.86 123.42 118.73 119.70 997,605 +0.97(+0.82%)
Aug 05, 2022 118.46 120.56 116.83 118.73 1,304,139 -3.67(-3.00%)
Aug 04, 2022 120.58 124.63 120.10 122.40 1,459,218 +1.94(+1.61%)
Aug 03, 2022 117.60 120.56 116.57 120.46 1,698,445 +4.46(+3.84%)
Aug 02, 2022 113.79 117.18 113.42 116.00 1,116,187 +0.65(+0.56%)
Aug 01, 2022 111.44 115.83 110.20 115.35 1,683,968 +2.33(+2.06%)
Jul 29, 2022 112.90 115.35 110.36 113.02 1,708,138 -1.57(-1.37%)
Jul 28, 2022 115.53 117.25 110.76 114.59 2,636,834 -2.02(-1.73%)
Jul 27, 2022 118.04 121.64 114.23 116.61 7,372,218 +12.64(+12.16%)
Jul 26, 2022 105.94 107.35 103.39 103.97 2,752,315 -6.45(-5.84%)
Jul 25, 2022 110.60 112.18 108.53 110.42 1,595,661 -1.23(-1.10%)
Jul 22, 2022 113.19 116.36 110.20 111.65 2,046,275 -3.97(-3.43%)
Jul 21, 2022 112.66 115.80 111.70 115.62 2,381,348 +2.37(+2.09%)
Jul 20, 2022 110.00 114.05 109.31 113.25 2,075,272 +4.57(+4.21%)
Jul 19, 2022 105.95 108.97 102.59 108.68 1,964,281 +5.11(+4.93%)
Jul 18, 2022 104.45 108.00 102.59 103.57 1,576,119 +1.24(+1.21%)
Jul 15, 2022 97.81 102.60 96.58 102.33 1,608,331 +6.01(+6.24%)
Jul 14, 2022 98.06 98.50 95.93 96.32 1,335,741 -2.89(-2.91%)
Jul 13, 2022 95.96 100.34 94.75 99.21 1,440,904 -0.37(-0.37%)
Jul 12, 2022 100.01 102.17 98.02 99.58 1,137,636 +0.43(+0.43%)
Jul 11, 2022 102.24 103.16 98.72 99.15 1,744,764 -5.09(-4.88%)
Jul 08, 2022 103.60 106.16 101.74 104.24 1,433,657 -1.59(-1.50%)
Jul 07, 2022 102.61 106.10 102.28 105.83 1,544,135 +2.96(+2.88%)
Jul 06, 2022 104.03 105.35 101.73 102.87 1,592,037 -1.96(-1.87%)
Jul 05, 2022 95.81 104.88 94.56 104.83 2,556,190 +7.31(+7.50%)
Jul 01, 2022 94.68 97.63 93.66 97.52 1,987,510 +3.69(+3.93%)
Jun 30, 2022 96.95 97.07 92.06 93.83 2,399,423 -4.13(-4.22%)
Jun 29, 2022 97.64 98.09 93.71 97.96 3,052,714 -1.04(-1.05%)
Jun 28, 2022 106.35 106.35 98.61 99.00 2,539,456 -7.27(-6.84%)
Jun 27, 2022 108.66 109.09 103.89 106.27 1,638,681 -0.73(-0.68%)
Jun 24, 2022 103.73 107.09 102.58 107.00 2,563,312 +4.81(+4.71%)
Jun 23, 2022 100.19 102.90 96.84 102.19 2,196,669 +2.86(+2.88%)
Jun 22, 2022 99.72 102.46 98.73 99.33 1,482,226 -2.07(-2.04%)
Jun 21, 2022 101.01 104.84 101.01 101.40 1,567,873 +2.13(+2.15%)
Jun 17, 2022 98.96 101.49 96.81 99.27 1,776,312 +1.42(+1.45%)
Jun 16, 2022 102.35 102.95 96.69 97.85 2,164,766 -7.50(-7.12%)
Jun 15, 2022 103.69 106.90 101.00 105.35 2,885,322 +7.30(+7.45%)
Jun 14, 2022 102.54 103.00 97.21 98.05 2,466,713 -0.56(-0.57%)
Jun 13, 2022 98.62 100.66 96.08 98.61 2,492,936 -3.62(-3.54%)
Jun 10, 2022 108.85 111.34 102.06 102.23 2,498,542 -9.70(-8.67%)
Jun 09, 2022 116.09 118.08 111.77 111.93 2,769,177 -4.10(-3.53%)
Jun 08, 2022 110.12 119.00 110.00 116.03 4,137,165 +6.60(+6.03%)
Jun 07, 2022 110.00 110.23 107.31 109.43 2,408,173 -1.61(-1.45%)
Jun 06, 2022 116.99 117.44 110.31 111.04 2,424,782 -1.19(-1.06%)
Jun 03, 2022 114.20 115.71 111.35 112.23 1,086,953 -4.27(-3.67%)
Jun 02, 2022 110.04 117.25 109.41 116.50 1,283,645 +6.50(+5.91%)
Jun 01, 2022 114.02 116.13 109.81 110.00 1,517,077 -2.77(-2.46%)
May 31, 2022 115.22 115.60 110.38 112.77 1,770,483 -0.20(-0.18%)
May 27, 2022 109.70 113.38 109.01 112.97 2,716,320 +4.35(+4.00%)
May 26, 2022 107.99 110.91 107.24 108.62 2,272,284 -0.17(-0.16%)
May 25, 2022 103.38 109.82 102.84 108.79 2,479,769 +5.29(+5.11%)
May 24, 2022 105.50 106.39 102.19 103.50 3,996,564 -5.57(-5.11%)
May 23, 2022 106.27 109.28 103.11 109.07 2,430,123 +1.80(+1.68%)
May 20, 2022 107.25 108.40 102.96 107.27 1,814,861 +1.50(+1.42%)
May 19, 2022 104.00 108.52 103.01 105.77 1,908,087 +1.37(+1.31%)
May 18, 2022 103.44 107.64 102.85 104.40 1,801,723 -0.66(-0.63%)
May 17, 2022 103.11 106.70 101.00 105.06 2,873,820 +4.01(+3.97%)
May 16, 2022 104.31 106.86 100.56 101.05 2,071,344 -5.04(-4.75%)
May 13, 2022 99.95 106.95 99.95 106.09 2,479,790 +9.01(+9.28%)
May 12, 2022 90.44 100.75 89.03 97.08 3,095,885 +5.14(+5.59%)
May 11, 2022 97.71 101.38 91.35 91.94 2,894,149 -7.23(-7.29%)
May 10, 2022 97.87 100.52 93.68 99.17 3,157,049 +4.73(+5.01%)
May 09, 2022 101.78 104.19 93.52 94.44 2,305,324 -10.24(-9.78%)
May 06, 2022 108.33 108.98 101.57 104.68 3,019,462 -0.91(-0.86%)
May 05, 2022 110.42 110.84 104.34 105.59 2,450,564 -6.96(-6.18%)
May 04, 2022 108.62 113.36 104.12 112.55 2,479,851 +3.06(+2.79%)
May 03, 2022 107.26 110.94 106.55 109.49 2,004,231 +0.63(+0.58%)
May 02, 2022 101.17 109.39 99.90 108.86 2,698,845 +7.21(+7.09%)
Apr 29, 2022 102.04 107.03 101.55 101.65 2,981,730 -1.03(-1.00%)
Apr 28, 2022 96.91 104.49 95.22 102.68 4,121,256 +6.01(+6.22%)
Apr 27, 2022 97.22 105.64 95.74 96.67 9,173,704 -13.74(-12.44%)
Apr 26, 2022 112.34 114.52 105.40 110.41 4,862,203 -1.73(-1.54%)
Apr 25, 2022 108.77 113.62 107.21 112.14 3,043,394 +1.93(+1.75%)
Apr 22, 2022 112.70 116.70 109.10 110.21 2,444,998 -2.41(-2.14%)
Apr 21, 2022 123.34 126.40 110.53 112.62 4,385,238 -9.87(-8.06%)
Apr 20, 2022 130.01 131.23 121.57 122.49 5,651,674 -14.92(-10.86%)
Apr 19, 2022 132.74 138.74 131.97 137.41 906,890 +2.98(+2.22%)
Apr 18, 2022 136.56 136.56 131.53 134.43 961,082 -1.84(-1.35%)
Apr 14, 2022 141.25 141.92 136.01 136.27 1,304,386 -5.07(-3.59%)
Apr 13, 2022 138.12 148.47 136.50 141.34 1,092,307 +2.44(+1.76%)
Apr 12, 2022 144.95 146.43 138.51 138.90 1,043,216 -0.71(-0.51%)
Apr 11, 2022 138.20 142.50 135.83 139.61 1,416,572 -1.67(-1.18%)
Apr 08, 2022 141.38 144.67 138.16 141.28 1,434,739 -0.11(-0.08%)
Apr 07, 2022 144.59 148.30 138.01 141.39 1,404,250 -4.25(-2.92%)
Apr 06, 2022 145.34 146.08 141.75 145.64 2,307,792 -3.27(-2.20%)
Apr 05, 2022 159.17 159.83 147.66 148.91 1,695,516 -9.93(-6.25%)
Apr 04, 2022 154.97 160.06 153.82 158.84 2,213,981 +5.14(+3.34%)
Apr 01, 2022 152.54 156.26 152.00 153.70 1,408,813 +2.68(+1.77%)
Mar 31, 2022 154.91 156.57 150.81 151.02 1,371,563 -5.14(-3.29%)
Mar 30, 2022 154.36 159.34 153.51 156.16 1,643,320 -1.15(-0.73%)
Mar 29, 2022 154.00 158.19 150.62 157.31 1,597,048 +7.18(+4.78%)
Mar 28, 2022 146.25 150.30 144.17 150.13 939,099 +4.09(+2.80%)
Mar 25, 2022 149.96 149.98 142.72 146.04 1,161,445 -3.22(-2.16%)
Mar 24, 2022 155.15 156.91 143.82 149.26 2,309,343 +0.69(+0.46%)
Mar 23, 2022 146.07 155.30 144.76 148.57 2,099,837 +1.10(+0.75%)
Mar 22, 2022 139.67 148.00 137.17 147.47 2,535,240 +7.05(+5.02%)
Mar 21, 2022 143.17 146.40 138.44 140.42 1,929,997 -4.36(-3.01%)
Mar 18, 2022 138.71 147.50 138.15 144.78 2,575,055 +6.05(+4.36%)
Mar 17, 2022 132.84 139.86 131.47 138.73 1,977,145 +5.15(+3.86%)
Mar 16, 2022 126.00 134.59 125.82 133.58 2,297,823 +9.74(+7.86%)
Mar 15, 2022 121.35 125.93 120.81 123.84 1,496,853 +4.37(+3.66%)
Mar 14, 2022 122.78 125.91 118.20 119.47 2,184,195 -4.82(-3.88%)
Mar 11, 2022 134.34 135.38 124.15 124.29 2,027,616 -8.38(-6.32%)
Mar 10, 2022 134.23 135.37 129.76 132.67 1,975,978 -3.75(-2.75%)
Mar 09, 2022 135.34 139.81 134.93 136.42 1,521,856 +4.74(+3.60%)
Mar 08, 2022 129.99 137.26 125.84 131.68 1,858,296 +1.17(+0.90%)
Mar 07, 2022 135.28 138.72 130.05 130.51 2,318,440 -4.66(-3.45%)
Mar 04, 2022 140.90 142.30 134.09 135.17 2,386,794 -4.75(-3.39%)
Mar 03, 2022 150.81 151.83 138.62 139.92 2,392,658 -9.56(-6.40%)
Mar 02, 2022 152.89 153.10 145.86 149.48 1,467,101 -1.77(-1.17%)
Mar 01, 2022 159.34 159.49 150.24 151.25 1,404,747 -4.94(-3.16%)
Feb 28, 2022 151.64 157.97 149.93 156.19 1,883,394 +4.28(+2.82%)
Feb 25, 2022 150.47 152.88 147.38 151.91 1,674,518 +2.70(+1.81%)
Feb 24, 2022 136.89 149.81 135.56 149.21 2,351,647 +5.04(+3.50%)
Feb 23, 2022 151.03 152.27 144.09 144.17 1,447,400 -5.21(-3.49%)
Feb 22, 2022 150.20 156.65 148.10 149.38 1,848,456 -2.89(-1.90%)
Feb 18, 2022 152.27 0 -6.95(-4.37%)
Feb 17, 2022 162.59 163.98 157.70 159.22 2,015,397 -4.72(-2.88%)
Feb 16, 2022 164.80 165.73 161.31 163.94 1,576,307 -4.12(-2.45%)
Feb 15, 2022 165.45 168.76 162.50 168.06 1,384,112 +5.85(+3.61%)
Feb 14, 2022 160.69 166.06 159.53 162.21 1,600,659 +0.28(+0.17%)
Feb 11, 2022 168.01 171.00 160.22 161.93 2,158,342 -5.90(-3.52%)
Feb 10, 2022 169.67 177.60 167.01 167.83 2,234,764 -7.66(-4.36%)
Feb 09, 2022 167.68 175.82 163.21 175.49 4,903,080 +9.57(+5.77%)
Feb 08, 2022 170.00 172.87 163.66 165.92 3,826,562 -5.59(-3.26%)
Feb 07, 2022 169.99 175.00 167.30 171.51 4,405,769 -2.92(-1.67%)
Feb 04, 2022 163.11 176.95 161.10 174.43 5,779,239 +14.67(+9.18%)
Feb 03, 2022 164.00 159.76 14,044,221 -32.16(-16.76%)
Feb 02, 2022 205.35 208.49 188.36 191.92 6,633,942 -11.70(-5.75%)
Feb 01, 2022 199.13 205.28 193.63 203.62 2,863,049 +7.36(+3.75%)
Jan 31, 2022 180.35 196.57 196.26 4,879,313 +23.28(+13.46%)
Jan 28, 2022 172.23 174.03 164.41 172.98 2,515,476 +1.66(+0.97%)
Jan 27, 2022 172.89 179.83 169.43 171.32 2,512,928 -3.47(-1.99%)
Jan 26, 2022 189.33 192.91 173.58 174.79 2,652,106 -9.25(-5.03%)
Jan 25, 2022 187.75 192.00 180.76 184.04 2,073,751 -9.52(-4.92%)
Jan 24, 2022 187.41 194.23 177.07 193.56 3,003,568 -1.97(-1.01%)
Jan 21, 2022 202.37 205.72 194.72 195.53 3,164,387 -13.13(-6.29%)
Jan 20, 2022 210.89 217.94 207.66 208.66 2,514,547 +1.31(+0.63%)
Jan 19, 2022 212.98 216.61 207.03 207.35 1,659,168 -3.52(-1.67%)
Jan 18, 2022 213.57 218.00 209.68 210.87 1,380,187 -7.69(-3.52%)
Jan 14, 2022 218.56 0 -7.89(-3.48%)
Jan 13, 2022 236.16 238.80 226.19 226.45 984,527 -4.86(-2.10%)
Jan 12, 2022 237.21 240.08 230.38 231.31 1,112,569 -3.66(-1.56%)
Jan 11, 2022 224.40 236.33 222.06 234.97 1,176,367 +10.56(+4.71%)
Jan 10, 2022 220.84 224.98 212.38 224.41 1,394,000 +0.83(+0.37%)
Jan 07, 2022 228.15 232.47 221.34 223.58 907,220 -4.69(-2.05%)
Jan 06, 2022 224.95 231.78 219.61 228.27 1,171,941 +0.57(+0.25%)
Jan 05, 2022 237.76 241.89 225.42 227.70 1,346,770 -11.56(-4.83%)
Jan 04, 2022 245.10 246.38 227.41 239.26 1,872,476 -4.90(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.