FinancialContent is the trusted provider of stock market information to the media industry.
Shopify Inc (NY: SHOP)
451.11 USD  -14.37 (-3.09%)
Official Closing Price  /  Updated: 6:56 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 447.62 459.90 436.74 451.11 2,246,468 -14.37(-3.09%)
Jan 24, 2020 474.00 476.51 457.83 465.48 2,141,100 -3.77(-0.80%)
Jan 23, 2020 464.77 473.00 460.00 469.25 2,444,146 +4.49(+0.97%)
Jan 22, 2020 470.00 476.79 463.17 464.76 2,357,041 -0.68(-0.15%)
Jan 21, 2020 454.99 472.86 454.09 465.44 2,138,809 +10.56(+2.32%)
Jan 17, 2020 452.73 458.91 452.00 454.88 1,869,400 +3.58(+0.79%)
Jan 16, 2020 452.74 453.78 446.64 451.30 1,467,485 +2.79(+0.62%)
Jan 15, 2020 441.92 453.00 441.22 448.51 1,631,219 +7.29(+1.65%)
Jan 14, 2020 442.77 445.92 430.50 441.22 1,505,492 +0.97(+0.22%)
Jan 13, 2020 434.99 446.74 433.75 440.25 1,999,952 +11.08(+2.58%)
Jan 10, 2020 432.49 438.56 427.67 429.17 1,804,900 -1.03(-0.24%)
Jan 09, 2020 423.10 431.71 421.79 430.20 1,784,570 +12.10(+2.89%)
Jan 08, 2020 413.93 422.54 411.86 418.10 1,551,046 +3.60(+0.87%)
Jan 07, 2020 415.75 422.48 410.12 414.50 1,553,282 +1.17(+0.28%)
Jan 06, 2020 398.59 413.52 395.42 413.33 1,686,012 +9.04(+2.24%)
Jan 03, 2020 401.60 408.40 397.00 404.29 1,032,200 -3.52(-0.86%)
Jan 02, 2020 403.99 408.24 398.36 407.81 1,397,340 +10.23(+2.57%)
Dec 31, 2019 394.96 403.94 391.01 397.58 1,122,900 +1.22(+0.31%)
Dec 30, 2019 408.38 409.32 392.11 396.36 1,827,100 -11.64(-2.85%)
Dec 27, 2019 411.51 415.80 403.11 408.00 1,915,100 -0.75(-0.18%)
Dec 26, 2019 402.76 416.60 402.40 408.75 2,349,843 +9.36(+2.34%)
Dec 24, 2019 389.81 400.64 386.14 399.39 1,527,200 +10.26(+2.64%)
Dec 23, 2019 392.87 398.71 388.03 389.13 1,428,956 -0.94(-0.24%)
Dec 20, 2019 393.05 398.70 387.51 390.07 1,684,600 -2.99(-0.76%)
Dec 19, 2019 395.59 401.98 391.27 393.06 1,940,970 -3.88(-0.98%)
Dec 18, 2019 391.02 404.80 390.54 396.94 3,070,740 +8.99(+2.32%)
Dec 17, 2019 393.00 397.00 380.63 387.95 2,463,931 -5.68(-1.44%)
Dec 16, 2019 389.74 396.67 383.00 393.63 2,621,667 +8.06(+2.09%)
Dec 13, 2019 370.45 392.00 370.45 385.57 3,261,500 +13.52(+3.63%)
Dec 12, 2019 372.00 376.30 364.91 372.05 2,170,381 -1.03(-0.28%)
Dec 11, 2019 368.41 374.50 365.51 373.08 1,837,886 +5.08(+1.38%)
Dec 10, 2019 373.51 373.97 364.55 368.00 1,514,676 -1.79(-0.48%)
Dec 09, 2019 365.18 381.11 364.00 369.79 4,074,620 +5.19(+1.42%)
Dec 06, 2019 367.80 372.29 360.75 364.60 2,199,500 +1.01(+0.28%)
Dec 05, 2019 371.03 376.59 360.26 363.59 3,242,181 -8.41(-2.26%)
Dec 04, 2019 350.00 376.91 349.51 372.00 5,605,513 +23.44(+6.72%)
Dec 03, 2019 321.01 351.31 320.00 348.56 3,275,111 +17.72(+5.36%)
Dec 02, 2019 336.00 336.00 311.53 330.84 2,987,880 -5.91(-1.76%)
Nov 29, 2019 339.90 344.00 335.51 336.75 1,206,700 -4.25(-1.25%)
Nov 27, 2019 337.51 342.65 330.08 341.00 2,415,200 +4.81(+1.43%)
Nov 26, 2019 317.94 337.17 317.08 336.19 2,883,197 +19.12(+6.03%)
Nov 25, 2019 315.09 318.74 312.32 317.07 1,374,192 +2.55(+0.81%)
Nov 22, 2019 318.76 320.00 309.73 314.52 1,126,500 -1.55(-0.49%)
Nov 21, 2019 317.50 321.98 314.20 316.07 1,360,181 -0.98(-0.31%)
Nov 20, 2019 314.38 325.12 312.00 317.05 1,669,038 +0.77(+0.24%)
Nov 19, 2019 323.23 325.78 314.51 316.28 1,449,258 -6.70(-2.07%)
Nov 18, 2019 312.73 325.83 310.35 322.98 1,745,872 +10.60(+3.39%)
Nov 15, 2019 314.93 315.31 309.70 312.38 1,046,700 -0.07(-0.02%)
Nov 14, 2019 314.32 319.89 309.36 312.45 1,679,880 -1.86(-0.59%)
Nov 13, 2019 305.00 314.84 302.64 314.31 1,975,994 +8.75(+2.86%)
Nov 12, 2019 301.82 310.75 301.82 305.56 1,676,392 +2.24(+0.74%)
Nov 11, 2019 296.04 305.20 293.46 303.32 1,749,117 +5.68(+1.91%)
Nov 08, 2019 282.08 298.81 282.08 297.64 2,481,400 +11.89(+4.16%)
Nov 07, 2019 295.55 297.49 282.44 285.75 2,451,846 -9.27(-3.14%)
Nov 06, 2019 296.92 300.70 291.51 295.02 1,641,785 -0.48(-0.16%)
Nov 05, 2019 308.09 309.05 294.46 295.50 2,824,602 -12.41(-4.03%)
Nov 04, 2019 318.38 321.00 303.77 307.91 2,627,168 -8.85(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.