Spotify Technology S.A. (NY: SPOT )

283.49 USD +11.61 (+4.27%)
Official Closing Price Updated: 7:58 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 244.00 246.47 240.60 242.57 1,131,474 +0.12(+0.05%)
Sep 29, 2020 237.39 244.33 234.64 242.45 1,215,444 +6.03(+2.55%)
Sep 28, 2020 243.00 243.99 233.49 236.42 937,164 +0.44(+0.19%)
Sep 25, 2020 233.98 236.34 229.47 235.98 771,100 +4.72(+2.04%)
Sep 24, 2020 233.00 234.70 225.18 231.26 1,450,531 -3.79(-1.61%)
Sep 23, 2020 241.96 244.84 234.57 235.05 1,141,685 -5.96(-2.47%)
Sep 22, 2020 239.24 241.77 234.02 241.01 1,539,134 +1.67(+0.70%)
Sep 21, 2020 232.00 240.00 230.13 239.34 997,781 +5.45(+2.33%)
Sep 18, 2020 235.18 237.19 229.93 233.89 1,298,100 -0.42(-0.18%)
Sep 17, 2020 230.82 238.99 228.01 234.31 1,913,403 -0.54(-0.23%)
Sep 16, 2020 232.00 241.11 220.70 234.85 5,339,714 -3.06(-1.29%)
Sep 15, 2020 242.50 244.59 237.01 237.91 1,232,735 -0.64(-0.27%)
Sep 14, 2020 246.26 248.07 238.33 238.55 1,185,249 -3.05(-1.26%)
Sep 11, 2020 249.64 251.45 237.51 241.60 1,371,600 -6.18(-2.49%)
Sep 10, 2020 260.03 265.89 247.35 247.78 3,025,545 +2.85(+1.16%)
Sep 09, 2020 247.99 250.96 243.01 244.93 1,056,098 +4.91(+2.05%)
Sep 08, 2020 240.66 247.34 237.12 240.02 1,469,840 -8.19(-3.30%)
Sep 04, 2020 259.31 260.44 238.66 248.21 2,062,700 -13.45(-5.14%)
Sep 03, 2020 268.00 274.97 258.69 261.66 1,843,470 -14.63(-5.30%)
Sep 02, 2020 291.85 294.67 266.08 276.29 2,455,053 -15.46(-5.30%)
Sep 01, 2020 284.65 293.00 282.09 291.75 1,233,689 +9.59(+3.40%)
Aug 31, 2020 280.28 284.91 278.83 282.16 881,889 +2.80(+1.00%)
Aug 28, 2020 276.10 284.61 274.06 279.36 1,378,100 +7.35(+2.70%)
Aug 27, 2020 278.98 278.99 268.14 272.01 1,243,598 -6.28(-2.26%)
Aug 26, 2020 268.76 280.00 268.76 278.29 1,313,907 +9.60(+3.57%)
Aug 25, 2020 267.78 269.27 257.48 268.69 1,265,337 -0.44(-0.16%)
Aug 24, 2020 276.81 279.24 266.11 269.13 1,249,774 -1.85(-0.68%)
Aug 21, 2020 271.03 276.88 268.63 270.98 1,612,000 +1.65(+0.61%)
Aug 20, 2020 260.00 270.89 258.64 269.33 1,730,641 +7.61(+2.91%)
Aug 19, 2020 259.98 264.50 256.92 261.72 1,371,682 +4.92(+1.92%)
Aug 18, 2020 258.96 260.67 253.62 256.80 988,920 -3.11(-1.20%)
Aug 17, 2020 254.31 260.98 250.86 259.91 1,344,971 +8.59(+3.42%)
Aug 14, 2020 255.98 258.59 249.66 251.32 984,100 -2.34(-0.92%)
Aug 13, 2020 249.42 254.69 247.30 253.66 1,388,595 +0.37(+0.15%)
Aug 12, 2020 255.36 265.97 251.69 253.29 2,030,172 -0.43(-0.17%)
Aug 11, 2020 246.61 262.14 243.51 253.72 2,620,369 +4.73(+1.90%)
Aug 10, 2020 251.49 252.95 241.27 248.99 1,389,600 -3.13(-1.24%)
Aug 07, 2020 256.02 256.19 248.63 252.12 1,239,600 -3.20(-1.25%)
Aug 06, 2020 252.53 256.36 249.50 255.32 1,340,086 +6.07(+2.44%)
Aug 05, 2020 249.84 251.98 246.00 249.25 1,651,249 -0.77(-0.31%)
Aug 04, 2020 256.96 259.19 250.01 250.02 1,704,756 -4.41(-1.73%)
Aug 03, 2020 259.00 259.80 251.51 254.43 1,830,730 -3.39(-1.31%)
Jul 31, 2020 264.63 265.08 255.09 257.82 1,811,600 -3.97(-1.52%)
Jul 30, 2020 252.00 264.32 251.83 261.79 2,666,613 -0.42(-0.16%)
Jul 29, 2020 254.88 268.58 251.02 262.21 3,969,799 -4.91(-1.84%)
Jul 28, 2020 270.00 275.85 266.86 267.12 1,856,249 -5.38(-1.97%)
Jul 27, 2020 275.75 275.75 269.20 272.50 1,560,278 +3.76(+1.40%)
Jul 24, 2020 266.17 270.81 257.03 268.74 2,406,500 +1.20(+0.45%)
Jul 23, 2020 287.55 288.99 266.96 267.54 2,810,892 -22.08(-7.62%)
Jul 22, 2020 290.67 299.67 286.93 289.62 5,061,698 +13.24(+4.79%)
Jul 21, 2020 288.41 289.81 276.31 276.38 2,548,976 -14.81(-5.09%)
Jul 20, 2020 265.53 292.76 265.20 291.19 4,110,069 +27.96(+10.62%)
Jul 17, 2020 267.08 269.04 261.72 263.23 1,659,000 -5.45(-2.03%)
Jul 16, 2020 259.27 272.35 258.27 268.68 2,792,728 +10.18(+3.94%)
Jul 15, 2020 265.00 265.72 254.00 258.50 1,779,010 -4.30(-1.64%)
Jul 14, 2020 246.31 262.90 243.11 262.80 3,860,829 +1.61(+0.62%)
Jul 13, 2020 281.40 285.40 258.01 261.19 2,833,948 -17.05(-6.13%)
Jul 10, 2020 275.45 278.93 273.52 278.24 1,772,300 +3.45(+1.26%)
Jul 09, 2020 272.77 279.76 268.68 274.79 2,639,381 +5.29(+1.96%)
Jul 08, 2020 266.57 277.61 262.70 269.50 3,787,404 +7.51(+2.87%)
Jul 07, 2020 260.10 267.75 255.50 261.99 2,282,172 +1.73(+0.66%)
Jul 06, 2020 269.80 272.67 257.51 260.26 5,164,715 -11.23(-4.14%)
Jul 02, 2020 264.50 274.30 263.21 271.49 4,247,000 +12.59(+4.86%)
Jul 01, 2020 256.00 261.09 254.32 258.90 3,403,641 +0.71(+0.27%)
Jun 30, 2020 263.34 265.78 253.64 258.19 3,513,993 -6.95(-2.62%)
Jun 29, 2020 257.37 270.99 255.56 265.14 4,766,074 +0.19(+0.07%)
Jun 26, 2020 266.60 271.71 254.85 264.95 6,497,000 -2.52(-0.94%)
Jun 25, 2020 241.92 268.30 241.45 267.47 8,568,550 +24.61(+10.13%)
Jun 24, 2020 242.68 247.61 235.11 242.86 4,945,790 +1.10(+0.45%)
Jun 23, 2020 242.41 257.23 240.50 241.76 8,051,526 +5.70(+2.41%)
Jun 22, 2020 228.33 238.26 227.07 236.06 6,342,061 +4.77(+2.06%)
Jun 19, 2020 234.50 242.25 228.71 231.29 12,863,200 +6.01(+2.67%)
Jun 18, 2020 209.79 229.54 206.54 225.28 12,343,490 +25.45(+12.74%)
Jun 17, 2020 187.00 199.99 186.35 199.83 3,142,347 +14.35(+7.74%)
Jun 16, 2020 190.42 190.92 183.16 185.48 1,061,313 -2.40(-1.28%)
Jun 15, 2020 178.23 188.81 177.27 187.88 1,396,121 +7.81(+4.34%)
Jun 12, 2020 183.86 185.54 177.81 180.07 907,600 +1.39(+0.78%)
Jun 11, 2020 184.50 186.92 177.21 178.68 1,728,279 -10.72(-5.66%)
Jun 10, 2020 192.85 197.28 187.10 189.40 2,111,908 -1.91(-1.00%)
Jun 09, 2020 187.79 194.59 186.12 191.31 1,582,777 +4.01(+2.14%)
Jun 08, 2020 183.50 187.46 180.50 187.30 1,202,294 +3.02(+1.64%)
Jun 05, 2020 179.00 184.72 177.51 184.28 1,157,700 +2.44(+1.34%)
Jun 04, 2020 184.23 188.22 180.30 181.84 1,200,112 -2.79(-1.51%)
Jun 03, 2020 189.36 191.62 183.51 184.63 1,521,684 -4.73(-2.50%)
Jun 02, 2020 183.00 189.77 182.90 189.36 1,552,504 +6.65(+3.64%)
Jun 01, 2020 181.50 185.00 177.45 182.71 1,309,780 +1.78(+0.98%)
May 29, 2020 179.12 181.78 178.07 180.93 1,158,800 +3.71(+2.09%)
May 28, 2020 183.21 185.90 175.73 177.22 1,859,263 -8.73(-4.69%)
May 27, 2020 189.30 190.00 180.13 185.95 2,326,526 -5.05(-2.64%)
May 26, 2020 192.00 192.97 183.76 191.00 2,482,549 +0.83(+0.44%)
May 22, 2020 192.00 194.57 187.00 190.17 2,156,300 -2.57(-1.33%)
May 21, 2020 188.81 196.75 186.91 192.74 4,319,012 +2.94(+1.55%)
May 20, 2020 174.99 190.48 174.01 189.80 4,817,231 +14.77(+8.44%)
May 19, 2020 161.94 179.69 161.57 175.03 4,116,202 +13.60(+8.42%)
May 18, 2020 160.00 163.88 158.72 161.43 1,306,479 +2.60(+1.64%)
May 15, 2020 150.55 159.00 150.16 158.83 1,511,600 +6.76(+4.45%)
May 14, 2020 148.00 152.20 146.94 152.07 895,151 +3.09(+2.07%)
May 13, 2020 154.63 154.87 146.68 148.98 974,940 -4.96(-3.22%)
May 12, 2020 157.44 158.37 153.57 153.94 1,099,310 -2.08(-1.33%)
May 11, 2020 152.85 159.02 151.60 156.02 1,294,487 +3.87(+2.54%)
May 08, 2020 149.79 153.27 149.07 152.15 912,400 +4.11(+2.78%)
May 07, 2020 150.00 151.67 147.14 148.04 1,421,705 -0.44(-0.30%)
May 06, 2020 146.81 149.97 146.05 148.48 1,280,354 +3.46(+2.39%)
May 05, 2020 147.36 148.45 144.03 145.02 1,231,037 -0.29(-0.20%)
May 04, 2020 144.07 148.00 143.01 145.31 1,224,142 +0.47(+0.32%)
May 01, 2020 144.50 146.89 143.93 144.84 2,047,600 -6.73(-4.44%)
Apr 30, 2020 148.94 153.90 146.00 151.57 2,121,895 -4.21(-2.70%)
Apr 29, 2020 153.00 163.94 152.42 155.78 5,744,191 +16.00(+11.45%)
Apr 28, 2020 141.50 143.74 139.20 139.78 1,515,540 -0.47(-0.34%)
Apr 27, 2020 140.10 141.47 139.01 140.25 1,135,455 +2.41(+1.75%)
Apr 24, 2020 139.25 140.20 136.62 137.84 1,142,200 -0.87(-0.63%)
Apr 23, 2020 139.75 141.24 138.13 138.71 769,552 -1.03(-0.74%)
Apr 22, 2020 141.54 142.60 139.48 139.74 899,077 +0.60(+0.43%)
Apr 21, 2020 142.70 143.67 138.03 139.14 1,098,050 -5.40(-3.74%)
Apr 20, 2020 140.69 146.30 140.00 144.54 1,144,488 +2.68(+1.89%)
Apr 17, 2020 141.22 142.96 139.07 141.86 709,200 +2.37(+1.70%)
Apr 16, 2020 139.95 140.57 136.03 139.49 1,102,571 +0.71(+0.51%)
Apr 15, 2020 134.17 141.63 133.37 138.78 1,747,085 +2.85(+2.10%)
Apr 14, 2020 132.05 137.33 130.56 135.93 1,536,447 +6.10(+4.70%)
Apr 13, 2020 131.77 132.36 128.03 129.83 1,067,718 -2.03(-1.54%)
Apr 09, 2020 127.62 134.76 126.50 131.86 1,226,300 +5.82(+4.62%)
Apr 08, 2020 127.54 129.98 124.07 126.04 1,385,753 -1.57(-1.23%)
Apr 07, 2020 125.10 129.40 123.55 127.61 1,539,234 +5.09(+4.15%)
Apr 06, 2020 120.89 123.47 116.00 122.52 2,315,141 +0.40(+0.33%)
Apr 03, 2020 122.10 123.30 119.38 122.12 871,600 +0.21(+0.17%)
Apr 02, 2020 120.69 125.41 119.26 121.91 739,614 +0.30(+0.25%)
Apr 01, 2020 119.81 124.47 116.30 121.61 1,718,059 +0.17(+0.14%)
Mar 31, 2020 122.00 125.90 120.01 121.44 1,763,566 +0.01(+0.01%)
Mar 30, 2020 124.40 126.98 120.03 121.43 1,356,592 -1.11(-0.91%)
Mar 27, 2020 122.48 126.38 121.50 122.54 1,094,300 -4.27(-3.37%)
Mar 26, 2020 124.09 127.99 122.61 126.81 1,125,553 +2.58(+2.08%)
Mar 25, 2020 130.04 131.50 122.32 124.23 1,994,743 -5.46(-4.21%)
Mar 24, 2020 125.00 133.95 123.12 129.69 2,680,637 +11.51(+9.74%)
Mar 23, 2020 123.41 123.41 113.58 118.18 2,209,225 -6.18(-4.97%)
Mar 20, 2020 129.39 129.69 119.00 124.36 3,669,100 -4.77(-3.69%)
Mar 19, 2020 119.83 140.36 117.74 129.13 2,504,123 +7.89(+6.51%)
Mar 18, 2020 111.00 122.61 110.97 121.24 1,991,000 +2.37(+1.99%)
Mar 17, 2020 118.31 119.84 111.15 118.87 2,493,067 +1.23(+1.05%)
Mar 16, 2020 118.53 123.89 109.18 117.64 1,735,968 -13.92(-10.58%)
Mar 13, 2020 133.01 133.01 121.01 131.56 1,439,700 +4.57(+3.60%)
Mar 12, 2020 125.43 129.88 116.48 126.99 1,836,793 -8.07(-5.98%)
Mar 11, 2020 139.08 140.81 133.48 135.06 905,485 -6.84(-4.82%)
Mar 10, 2020 141.76 142.72 133.19 141.90 1,359,065 +2.12(+1.52%)
Mar 09, 2020 136.93 145.67 134.00 139.78 1,361,698 -5.36(-3.69%)
Mar 06, 2020 145.25 146.99 141.57 145.14 1,311,600 -2.94(-1.99%)
Mar 05, 2020 141.74 149.35 140.27 148.08 1,501,634 +3.83(+2.66%)
Mar 04, 2020 139.00 144.33 137.23 144.25 1,335,986 +7.09(+5.17%)
Mar 03, 2020 139.43 142.33 136.09 137.16 964,929 -2.18(-1.56%)
Mar 02, 2020 137.98 139.79 134.61 139.34 1,001,743 +2.22(+1.62%)
Feb 28, 2020 131.06 137.55 129.64 137.12 1,912,700 +2.61(+1.94%)
Feb 27, 2020 137.01 140.18 134.50 134.51 1,826,268 -5.98(-4.26%)
Feb 26, 2020 140.92 144.58 140.39 140.49 1,502,937 -1.31(-0.92%)
Feb 25, 2020 146.83 147.95 141.21 141.80 2,049,164 -3.53(-2.43%)
Feb 24, 2020 140.27 146.70 139.13 145.33 1,382,141 -1.62(-1.10%)
Feb 21, 2020 146.76 147.10 143.06 146.95 1,171,100 -0.91(-0.62%)
Feb 20, 2020 143.35 148.18 142.18 147.86 1,442,181 +4.50(+3.14%)
Feb 19, 2020 145.57 146.34 143.00 143.36 1,051,328 -1.27(-0.88%)
Feb 18, 2020 141.50 145.13 140.90 144.63 1,480,603 +3.63(+2.57%)
Feb 14, 2020 142.72 144.46 140.85 141.00 1,288,100 -0.50(-0.35%)
Feb 13, 2020 146.89 146.89 141.30 141.50 1,591,035 -5.58(-3.79%)
Feb 12, 2020 146.16 147.44 144.17 147.08 1,223,958 +1.31(+0.90%)
Feb 11, 2020 149.35 150.98 145.02 145.77 1,527,941 -2.56(-1.73%)
Feb 10, 2020 152.63 154.29 147.90 148.33 1,794,663 -6.22(-4.02%)
Feb 07, 2020 152.79 155.00 150.71 154.55 2,110,600 +0.18(+0.12%)
Feb 06, 2020 146.62 154.55 145.60 154.37 2,341,729 +7.37(+5.01%)
Feb 05, 2020 150.00 152.00 145.36 147.00 4,159,244 -7.31(-4.74%)
Feb 04, 2020 149.05 156.00 148.65 154.31 3,150,416 +7.81(+5.33%)
Feb 03, 2020 141.73 146.57 141.50 146.50 1,894,463 +5.20(+3.68%)
Jan 31, 2020 143.00 143.02 140.10 141.30 1,501,400 -1.41(-0.99%)
Jan 30, 2020 140.15 142.97 140.00 142.71 886,626 +1.14(+0.81%)
Jan 29, 2020 144.94 144.94 141.42 141.57 1,215,201 -2.73(-1.89%)
Jan 28, 2020 145.00 145.60 143.06 144.30 791,412 -0.04(-0.03%)
Jan 27, 2020 143.10 145.38 141.50 144.34 1,003,919 -2.29(-1.56%)
Jan 24, 2020 149.35 150.21 145.90 146.63 1,164,800 -2.34(-1.57%)
Jan 23, 2020 148.00 150.95 147.64 148.97 1,102,143 +0.85(+0.57%)
Jan 22, 2020 150.00 152.93 147.03 148.12 1,718,058 -0.83(-0.56%)
Jan 21, 2020 147.50 149.44 145.71 148.95 1,743,918 +0.61(+0.41%)
Jan 17, 2020 152.08 152.65 146.62 148.34 1,314,800 -3.50(-2.31%)
Jan 16, 2020 153.35 153.35 150.27 151.84 701,250 -0.61(-0.40%)
Jan 15, 2020 149.39 152.82 149.35 152.45 1,037,351 +3.05(+2.04%)
Jan 14, 2020 151.62 152.13 148.22 149.40 1,048,029 -1.47(-0.97%)
Jan 13, 2020 152.20 154.12 150.26 150.87 1,880,884 -5.17(-3.31%)
Jan 10, 2020 157.74 158.66 154.90 156.04 1,046,400 -1.70(-1.08%)
Jan 09, 2020 157.84 159.98 157.11 157.74 1,630,616 -1.04(-0.65%)
Jan 08, 2020 156.33 159.48 155.34 158.78 974,544 +2.76(+1.77%)
Jan 07, 2020 156.70 157.85 155.01 156.02 892,288 -0.70(-0.45%)
Jan 06, 2020 151.49 157.00 150.35 156.72 1,311,871 +4.22(+2.77%)
Jan 03, 2020 149.50 153.59 149.50 152.50 1,018,400 +0.88(+0.58%)
Jan 02, 2020 151.00 152.80 149.61 151.62 662,649 +2.07(+1.38%)
Dec 31, 2019 149.12 150.21 147.55 149.55 769,200 -0.26(-0.17%)
Dec 30, 2019 153.18 153.49 149.67 149.81 1,038,115 -3.36(-2.19%)
Dec 27, 2019 152.62 154.00 152.51 153.17 920,800 +0.65(+0.43%)
Dec 26, 2019 151.89 153.18 151.05 152.52 752,651 +0.70(+0.46%)
Dec 24, 2019 150.63 153.01 150.02 151.82 1,007,900 +1.40(+0.93%)
Dec 23, 2019 150.40 152.00 149.78 150.42 939,167 +0.11(+0.07%)
Dec 20, 2019 150.73 150.73 148.80 150.31 828,300 +0.63(+0.42%)
Dec 19, 2019 150.65 150.75 148.75 149.68 1,025,677 -1.19(-0.79%)
Dec 18, 2019 152.76 153.20 150.44 150.87 1,561,782 -0.66(-0.44%)
Dec 17, 2019 150.95 152.70 150.23 151.53 1,431,822 +0.75(+0.50%)
Dec 16, 2019 148.45 151.40 148.01 150.78 1,223,803 +3.58(+2.43%)
Dec 13, 2019 146.51 148.36 146.09 147.20 703,200 -0.03(-0.02%)
Dec 12, 2019 146.97 148.68 145.70 147.23 592,992 +0.10(+0.07%)
Dec 11, 2019 144.96 147.35 141.97 147.13 767,368 +1.16(+0.79%)
Dec 10, 2019 145.86 147.92 145.00 145.97 1,450,257 -0.34(-0.23%)
Dec 09, 2019 147.78 148.89 146.08 146.31 1,373,713 -1.78(-1.20%)
Dec 06, 2019 147.59 148.18 146.34 148.09 724,200 +1.51(+1.03%)
Dec 05, 2019 146.00 146.90 144.55 146.58 791,607 +1.63(+1.12%)
Dec 04, 2019 145.02 148.36 144.09 144.95 1,506,042 +0.97(+0.67%)
Dec 03, 2019 140.26 144.15 140.01 143.98 774,630 +1.45(+1.02%)
Dec 02, 2019 143.08 143.47 141.48 142.53 1,253,955 -0.02(-0.01%)
Nov 29, 2019 142.00 143.23 141.59 142.55 394,400 -0.38(-0.27%)
Nov 27, 2019 143.08 144.70 142.84 142.93 1,006,500 -0.90(-0.63%)
Nov 26, 2019 141.87 144.00 141.65 143.83 973,498 +1.96(+1.38%)
Nov 25, 2019 139.08 142.71 138.34 141.87 1,239,128 +0.98(+0.70%)
Nov 22, 2019 140.08 141.89 139.35 140.89 1,575,800 +1.83(+1.32%)
Nov 21, 2019 138.36 139.40 137.19 139.06 1,583,335 +1.03(+0.75%)
Nov 20, 2019 136.83 138.53 135.25 138.03 1,820,899 +1.06(+0.77%)
Nov 19, 2019 140.50 140.50 136.25 136.97 2,119,351 -3.29(-2.35%)
Nov 18, 2019 144.74 144.89 139.51 140.26 2,305,354 -7.25(-4.91%)
Nov 15, 2019 148.67 148.82 146.71 147.51 885,600 -1.25(-0.84%)
Nov 14, 2019 147.40 149.01 146.63 148.76 1,417,666 +1.98(+1.35%)
Nov 13, 2019 145.49 147.79 143.01 146.78 1,071,614 +0.39(+0.27%)
Nov 12, 2019 144.20 147.44 142.44 146.39 2,002,423 -0.24(-0.16%)
Nov 11, 2019 146.63 149.40 145.62 146.63 1,477,276 -1.22(-0.83%)
Nov 08, 2019 147.90 149.33 146.01 147.85 902,800 -0.32(-0.22%)
Nov 07, 2019 148.65 149.74 146.26 148.17 961,579 -0.31(-0.21%)
Nov 06, 2019 150.00 150.00 145.79 148.48 1,363,055 -1.89(-1.26%)
Nov 05, 2019 151.67 153.31 150.00 150.37 2,551,441 -3.78(-2.45%)
Nov 04, 2019 148.68 154.31 148.04 154.15 3,854,966 +7.23(+4.92%)
Nov 01, 2019 145.00 147.11 143.04 146.92 1,851,200 +2.62(+1.82%)
Oct 31, 2019 141.80 144.62 138.89 144.30 1,943,864 +3.85(+2.74%)
Oct 30, 2019 135.86 140.90 135.46 140.45 1,659,611 +4.46(+3.28%)
Oct 29, 2019 137.87 137.91 134.09 135.99 2,570,003 -4.21(-3.00%)
Oct 28, 2019 131.11 143.15 129.34 140.20 10,797,312 +19.51(+16.17%)
Oct 25, 2019 119.53 122.00 118.32 120.69 2,320,600 +1.86(+1.57%)
Oct 24, 2019 119.21 119.42 117.02 118.83 868,689 +0.60(+0.51%)
Oct 23, 2019 118.33 119.30 117.20 118.23 720,721 +0.22(+0.19%)
Oct 22, 2019 119.63 119.95 117.11 118.01 1,128,300 -0.99(-0.83%)
Oct 21, 2019 115.73 120.06 115.48 119.00 1,160,780 +3.67(+3.18%)
Oct 18, 2019 117.91 117.97 114.26 115.33 802,500 -2.50(-2.12%)
Oct 17, 2019 117.03 119.11 116.81 117.83 1,133,989 +1.27(+1.09%)
Oct 16, 2019 118.02 118.71 115.63 116.56 1,064,856 -2.03(-1.71%)
Oct 15, 2019 115.63 119.10 114.99 118.59 1,515,966 +3.42(+2.97%)
Oct 14, 2019 115.18 116.27 113.72 115.17 599,188 -0.32(-0.28%)
Oct 11, 2019 115.00 118.11 114.83 115.49 1,360,100 +2.97(+2.64%)
Oct 10, 2019 114.09 115.00 112.03 112.52 769,332 -1.72(-1.51%)
Oct 09, 2019 115.61 116.33 113.85 114.24 935,390 -0.84(-0.73%)
Oct 08, 2019 115.00 116.21 113.97 115.08 1,252,187 -0.78(-0.67%)
Oct 07, 2019 116.50 117.72 115.29 115.86 1,138,612 -0.56(-0.48%)
Oct 04, 2019 116.10 117.17 113.89 116.42 2,046,400 +1.60(+1.39%)
Oct 03, 2019 114.00 115.17 110.57 114.82 1,373,563 +0.92(+0.81%)
Oct 02, 2019 113.22 115.00 112.38 113.90 2,055,158 +1.38(+1.23%)
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.