Spotify Technology S.A. (NY: SPOT )

230.20 USD -4.66 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 233.51 235.42 232.25 234.34 1,216,809 +1.22(+0.52%)
Aug 30, 2021 226.28 234.40 225.95 233.12 1,059,098 +7.10(+3.14%)
Aug 27, 2021 225.49 227.82 225.49 226.02 1,339,053 +1.40(+0.62%)
Aug 26, 2021 224.07 227.52 222.48 224.62 1,125,865 -2.28(-1.00%)
Aug 25, 2021 224.54 227.29 224.10 226.90 843,556 +2.02(+0.90%)
Aug 24, 2021 223.31 225.70 222.49 224.88 887,497 +3.38(+1.53%)
Aug 23, 2021 217.40 222.46 217.40 221.50 1,354,025 +4.86(+2.24%)
Aug 20, 2021 209.55 218.14 209.55 216.64 2,314,334 +11.56(+5.64%)
Aug 19, 2021 203.44 207.99 201.68 205.08 833,990 -0.34(-0.17%)
Aug 18, 2021 209.22 209.50 204.76 205.42 1,514,821 -0.74(-0.36%)
Aug 17, 2021 205.48 208.89 205.12 206.16 1,329,614 -2.67(-1.28%)
Aug 16, 2021 210.30 210.87 204.51 208.83 1,452,579 -2.65(-1.25%)
Aug 13, 2021 215.50 216.06 211.21 211.48 860,202 -3.56(-1.66%)
Aug 12, 2021 213.21 215.47 210.52 215.04 1,541,248 +1.04(+0.49%)
Aug 11, 2021 216.07 217.53 210.15 214.00 3,304,197 -1.48(-0.69%)
Aug 10, 2021 225.54 226.27 215.33 215.48 2,854,574 -9.30(-4.14%)
Aug 09, 2021 223.48 227.43 220.76 224.78 1,040,164 +2.81(+1.27%)
Aug 06, 2021 221.67 224.50 219.16 221.97 1,014,028 +0.84(+0.38%)
Aug 05, 2021 219.50 222.00 216.70 221.13 1,700,349 +3.71(+1.71%)
Aug 04, 2021 218.20 220.27 216.64 217.42 1,670,200 -0.53(-0.24%)
Aug 03, 2021 226.62 227.63 214.99 217.95 3,437,898 -10.45(-4.58%)
Aug 02, 2021 228.72 230.88 222.65 228.40 2,227,435 -0.27(-0.12%)
Jul 30, 2021 226.53 233.22 225.34 228.67 2,169,953 +3.40(+1.51%)
Jul 29, 2021 225.31 228.76 223.50 225.27 2,544,521 +1.95(+0.87%)
Jul 28, 2021 220.70 224.17 213.11 223.32 7,221,475 -13.61(-5.74%)
Jul 27, 2021 239.76 241.66 232.94 236.93 1,407,905 -3.66(-1.52%)
Jul 26, 2021 238.00 241.59 235.13 240.59 1,930,313 -3.05(-1.25%)
Jul 23, 2021 243.28 247.90 240.00 243.64 1,501,497 -0.54(-0.22%)
Jul 22, 2021 247.71 248.95 243.82 244.18 781,266 -3.73(-1.50%)
Jul 21, 2021 247.25 249.75 243.73 247.91 1,249,779 +1.41(+0.57%)
Jul 20, 2021 243.00 248.44 238.60 246.50 902,156 +4.69(+1.94%)
Jul 19, 2021 237.45 246.94 237.19 241.81 1,232,362 -1.43(-0.59%)
Jul 16, 2021 250.00 250.00 242.27 243.24 1,443,159 -4.73(-1.91%)
Jul 15, 2021 252.84 256.18 246.85 247.97 1,506,753 -5.44(-2.15%)
Jul 14, 2021 264.21 265.99 253.34 253.41 1,119,939 -10.44(-3.96%)
Jul 13, 2021 261.18 267.76 261.18 263.85 899,150 +2.84(+1.09%)
Jul 12, 2021 263.55 265.30 257.83 261.01 744,690 -1.82(-0.69%)
Jul 09, 2021 254.86 262.98 253.00 262.83 575,505 +6.68(+2.61%)
Jul 08, 2021 254.25 259.34 250.31 256.15 932,922 -2.89(-1.12%)
Jul 07, 2021 266.41 266.49 257.59 259.04 746,862 -4.48(-1.70%)
Jul 06, 2021 266.98 269.65 262.28 263.52 1,063,828 -4.31(-1.61%)
Jul 02, 2021 269.76 272.06 267.29 267.83 480,874 -0.80(-0.30%)
Jul 01, 2021 273.50 275.25 266.41 268.63 835,046 -6.96(-2.53%)
Jun 30, 2021 274.00 280.54 269.50 275.59 1,572,691 +2.73(+1.00%)
Jun 29, 2021 271.01 274.12 265.09 272.86 875,059 +1.30(+0.48%)
Jun 28, 2021 268.00 273.60 265.78 271.56 1,248,083 +5.18(+1.94%)
Jun 25, 2021 266.08 268.29 261.86 266.38 1,562,074 +2.22(+0.84%)
Jun 24, 2021 260.00 265.59 259.60 264.16 2,255,523 +7.46(+2.91%)
Jun 23, 2021 252.57 257.69 252.56 256.70 951,059 +3.06(+1.21%)
Jun 22, 2021 246.92 254.35 244.60 253.64 1,436,224 +8.04(+3.27%)
Jun 21, 2021 247.50 248.00 242.04 245.60 826,174 -2.04(-0.82%)
Jun 18, 2021 246.11 249.36 244.33 247.64 1,348,552 +0.53(+0.21%)
Jun 17, 2021 238.83 249.10 238.83 247.11 1,237,426 +4.33(+1.78%)
Jun 16, 2021 244.11 248.21 236.46 242.78 1,367,454 +0.02(+0.01%)
Jun 15, 2021 252.48 252.70 241.95 242.76 1,349,741 -8.75(-3.48%)
Jun 14, 2021 245.00 253.41 243.97 251.51 1,249,843 +7.85(+3.22%)
Jun 11, 2021 248.00 251.82 240.80 243.66 1,576,982 -3.53(-1.43%)
Jun 10, 2021 238.68 247.46 237.12 247.19 1,511,585 +9.49(+3.99%)
Jun 09, 2021 243.01 245.73 237.55 237.70 1,024,057 -4.81(-1.98%)
Jun 08, 2021 245.22 245.95 240.23 242.51 1,167,708 -0.15(-0.06%)
Jun 07, 2021 235.87 244.00 235.87 242.66 1,273,469 +6.49(+2.75%)
Jun 04, 2021 234.54 238.11 232.59 236.17 946,944 +3.98(+1.71%)
Jun 03, 2021 236.12 238.45 231.52 232.19 1,244,658 -7.54(-3.15%)
Jun 02, 2021 243.55 243.55 238.39 239.73 1,087,796 -2.00(-0.83%)
Jun 01, 2021 243.50 246.33 239.21 241.73 1,048,225 +0.16(+0.07%)
May 28, 2021 242.03 246.30 241.11 241.57 920,735 +1.31(+0.55%)
May 27, 2021 238.40 242.87 233.96 240.26 1,002,552 +1.87(+0.78%)
May 26, 2021 237.90 239.47 231.53 238.39 1,364,507 +1.63(+0.69%)
May 25, 2021 237.01 239.10 233.25 236.76 1,126,621 +2.70(+1.15%)
May 24, 2021 229.66 235.62 228.33 234.06 987,496 +4.92(+2.15%)
May 21, 2021 229.95 231.56 225.40 229.14 1,039,161 +0.46(+0.20%)
May 20, 2021 225.46 231.19 223.51 228.68 1,235,376 +8.37(+3.80%)
May 19, 2021 212.68 220.88 211.10 220.31 1,836,079 -0.68(-0.31%)
May 18, 2021 225.64 230.38 220.50 220.99 1,292,370 -2.34(-1.05%)
May 17, 2021 222.96 223.70 215.94 223.33 1,352,447 -0.26(-0.12%)
May 14, 2021 219.05 223.85 216.80 223.59 2,461,655 +6.52(+3.00%)
May 13, 2021 229.00 231.41 214.15 217.07 1,635,264 -8.53(-3.78%)
May 12, 2021 224.77 232.01 223.40 225.60 1,321,468 -2.41(-1.06%)
May 11, 2021 221.71 230.94 221.00 228.01 2,509,453 -0.20(-0.09%)
May 10, 2021 235.42 237.47 227.63 228.21 1,857,212 -11.20(-4.68%)
May 07, 2021 242.36 246.50 237.35 239.41 1,312,762 +2.37(+1.00%)
May 06, 2021 235.50 237.73 230.30 237.04 1,769,814 -2.46(-1.03%)
May 05, 2021 244.55 246.34 236.67 239.50 1,551,063 -0.62(-0.26%)
May 04, 2021 244.40 244.80 236.34 240.12 2,562,475 -7.57(-3.06%)
May 03, 2021 255.42 258.60 246.90 247.69 2,305,229 -4.43(-1.76%)
Apr 30, 2021 260.00 264.40 251.96 252.12 2,187,500 -10.03(-3.83%)
Apr 29, 2021 262.84 265.88 260.00 262.15 3,328,921 +5.31(+2.07%)
Apr 28, 2021 269.70 270.16 255.16 256.84 7,765,963 -36.08(-12.32%)
Apr 27, 2021 297.88 299.48 289.64 292.92 1,239,082 -5.10(-1.71%)
Apr 26, 2021 278.12 298.73 277.33 298.02 2,239,559 +13.91(+4.90%)
Apr 23, 2021 268.00 286.29 267.86 284.11 2,240,200 +18.95(+7.15%)
Apr 22, 2021 266.02 271.63 264.61 265.16 1,482,320 +3.45(+1.32%)
Apr 21, 2021 267.26 267.27 260.61 261.71 1,827,774 -9.49(-3.50%)
Apr 20, 2021 281.00 281.00 268.06 271.20 1,261,859 -9.17(-3.27%)
Apr 19, 2021 287.00 291.66 278.09 280.37 1,397,786 -11.65(-3.99%)
Apr 16, 2021 299.74 299.74 290.40 292.02 778,000 -7.72(-2.58%)
Apr 15, 2021 291.28 300.94 290.30 299.74 1,216,712 +12.14(+4.22%)
Apr 14, 2021 294.00 294.40 285.15 287.60 815,677 -5.52(-1.88%)
Apr 13, 2021 279.92 294.22 278.50 293.12 1,153,972 +16.21(+5.85%)
Apr 12, 2021 277.38 278.82 271.26 276.91 622,134 -2.29(-0.82%)
Apr 09, 2021 279.68 279.73 273.35 279.20 1,171,000 -1.74(-0.62%)
Apr 08, 2021 285.17 285.99 279.50 280.94 680,174 +0.79(+0.28%)
Apr 07, 2021 281.46 282.88 276.51 280.15 690,247 -2.19(-0.78%)
Apr 06, 2021 279.99 288.65 278.76 282.34 1,280,309 +9.04(+3.31%)
Apr 05, 2021 279.56 279.99 272.09 273.30 949,288 +0.20(+0.07%)
Apr 01, 2021 271.19 280.00 270.53 273.10 1,183,800 +5.15(+1.92%)
Mar 31, 2021 266.28 271.87 263.90 267.95 1,194,096 +10.26(+3.98%)
Mar 30, 2021 253.64 261.44 249.00 257.69 1,495,785 +5.10(+2.02%)
Mar 29, 2021 261.00 261.61 250.38 252.59 1,078,791 -8.72(-3.34%)
Mar 26, 2021 258.51 263.92 251.00 261.31 1,267,800 +6.68(+2.62%)
Mar 25, 2021 255.00 258.97 250.10 254.63 1,657,919 -4.05(-1.57%)
Mar 24, 2021 270.87 271.66 258.06 258.68 1,052,949 -8.62(-3.22%)
Mar 23, 2021 274.00 275.63 266.55 267.30 802,754 -8.17(-2.97%)
Mar 22, 2021 276.00 278.57 273.22 275.47 606,455 +3.36(+1.23%)
Mar 19, 2021 269.99 275.20 267.46 272.11 1,327,100 +0.38(+0.14%)
Mar 18, 2021 278.45 279.92 266.15 271.73 1,467,529 -11.62(-4.10%)
Mar 17, 2021 277.40 287.46 272.22 283.35 844,471 -1.34(-0.47%)
Mar 16, 2021 289.00 292.66 280.27 284.69 891,767 -0.77(-0.27%)
Mar 15, 2021 282.99 286.38 275.67 285.46 866,994 +5.57(+1.99%)
Mar 12, 2021 280.06 281.87 273.00 279.89 963,600 -7.07(-2.46%)
Mar 11, 2021 276.01 289.40 273.07 286.96 1,854,823 +16.77(+6.21%)
Mar 10, 2021 282.27 284.02 269.40 270.19 1,319,005 -3.39(-1.24%)
Mar 09, 2021 274.60 279.64 268.60 273.58 2,423,131 +15.25(+5.90%)
Mar 08, 2021 275.00 276.59 254.92 258.33 2,107,405 -16.65(-6.05%)
Mar 05, 2021 290.00 291.37 261.60 274.98 2,599,400 -10.03(-3.52%)
Mar 04, 2021 297.48 301.28 278.23 285.01 2,585,058 -15.23(-5.07%)
Mar 03, 2021 322.73 323.04 299.89 300.24 1,631,149 -22.50(-6.97%)
Mar 02, 2021 320.07 326.15 316.34 322.74 1,481,901 +1.46(+0.45%)
Mar 01, 2021 313.00 321.78 307.40 321.28 1,539,469 +13.90(+4.52%)
Feb 26, 2021 300.00 311.83 295.34 307.38 2,595,900 +4.32(+1.43%)
Feb 25, 2021 330.00 335.00 302.60 303.06 2,424,894 -31.63(-9.45%)
Feb 24, 2021 335.22 339.20 324.00 334.69 1,477,629 -1.62(-0.48%)
Feb 23, 2021 332.57 337.88 310.34 336.31 4,161,595 -13.60(-3.89%)
Feb 22, 2021 360.91 387.44 344.00 349.91 4,521,365 -14.68(-4.03%)
Feb 19, 2021 355.62 365.99 354.18 364.59 1,313,700 +9.71(+2.74%)
Feb 18, 2021 353.57 358.71 341.59 354.88 1,385,246 -0.31(-0.09%)
Feb 17, 2021 349.41 355.71 342.73 355.19 1,282,563 +1.46(+0.41%)
Feb 16, 2021 343.00 364.00 343.00 353.73 1,923,555 +14.03(+4.13%)
Feb 12, 2021 333.94 340.43 329.39 339.70 1,119,500 +7.80(+2.35%)
Feb 11, 2021 335.90 337.88 325.95 331.90 1,032,018 -3.81(-1.13%)
Feb 10, 2021 334.34 339.62 325.63 335.71 1,491,550 +1.71(+0.51%)
Feb 09, 2021 323.37 334.62 320.41 334.00 1,439,797 +10.21(+3.15%)
Feb 08, 2021 311.93 325.08 311.68 323.79 1,608,857 +13.02(+4.19%)
Feb 05, 2021 316.23 316.76 306.00 310.77 2,342,800 -3.93(-1.25%)
Feb 04, 2021 319.31 323.98 312.90 314.70 2,448,864 -2.55(-0.80%)
Feb 03, 2021 321.50 327.30 310.70 317.25 6,290,641 -27.80(-8.06%)
Feb 02, 2021 339.68 350.25 338.85 345.05 1,740,129 +12.40(+3.73%)
Feb 01, 2021 319.45 332.70 315.80 332.65 1,184,305 +17.65(+5.60%)
Jan 29, 2021 327.85 331.39 312.83 315.00 1,485,600 -10.44(-3.21%)
Jan 28, 2021 330.18 331.33 317.12 325.44 1,531,630 -4.75(-1.44%)
Jan 27, 2021 330.75 344.99 323.59 330.19 1,548,919 -6.82(-2.02%)
Jan 26, 2021 337.24 340.50 332.33 337.01 818,117 +3.40(+1.02%)
Jan 25, 2021 344.00 345.05 326.66 333.61 1,393,270 -5.35(-1.58%)
Jan 22, 2021 346.27 348.28 338.17 338.96 1,083,600 -9.34(-2.68%)
Jan 21, 2021 337.91 350.25 333.78 348.30 1,641,050 +16.89(+5.10%)
Jan 20, 2021 328.83 338.20 325.39 331.41 1,044,784 +11.66(+3.65%)
Jan 19, 2021 320.35 326.94 317.07 319.75 1,251,223 -0.07(-0.02%)
Jan 15, 2021 330.72 334.69 317.01 319.82 2,351,900 -22.45(-6.56%)
Jan 14, 2021 349.70 349.70 339.06 342.27 853,840 -4.79(-1.38%)
Jan 13, 2021 348.00 370.95 344.50 347.06 2,411,440 +0.05(+0.01%)
Jan 12, 2021 344.00 349.78 341.46 347.01 829,571 +2.94(+0.85%)
Jan 11, 2021 350.06 354.00 341.59 344.07 1,104,579 -9.04(-2.56%)
Jan 08, 2021 335.00 354.60 333.29 353.11 2,199,700 +21.75(+6.56%)
Jan 07, 2021 317.44 332.60 316.25 331.36 977,179 +17.12(+5.45%)
Jan 06, 2021 308.16 323.39 307.04 314.24 1,024,850 +0.52(+0.17%)
Jan 05, 2021 309.48 316.15 309.08 313.72 610,389 +2.72(+0.87%)
Jan 04, 2021 317.42 318.69 305.51 311.00 945,653 -3.66(-1.16%)
Dec 31, 2020 314.66 314.66 314.66 631,499 -4.69(-1.47%)
Dec 30, 2020 323.47 323.47 316.17 319.35 631,499 +0.92(+0.29%)
Dec 29, 2020 320.95 323.90 310.55 318.43 687,874 +1.14(+0.36%)
Dec 28, 2020 331.28 331.55 316.00 317.29 897,601 -11.10(-3.38%)
Dec 24, 2020 329.81 336.34 327.62 328.39 435,700 -2.40(-0.73%)
Dec 23, 2020 322.15 335.77 321.59 330.79 1,130,937 +8.83(+2.74%)
Dec 22, 2020 328.07 328.07 319.42 321.96 958,458 -3.61(-1.11%)
Dec 21, 2020 330.06 333.50 322.81 325.57 1,076,353 -10.53(-3.13%)
Dec 18, 2020 333.43 337.20 330.49 336.10 1,090,700 +8.04(+2.45%)
Dec 17, 2020 323.13 329.89 319.13 328.06 960,016 +9.53(+2.99%)
Dec 16, 2020 316.52 323.88 312.21 318.53 1,573,063 -8.44(-2.58%)
Dec 15, 2020 324.07 330.82 320.50 326.97 2,198,074 +6.63(+2.07%)
Dec 14, 2020 340.50 341.67 319.52 320.34 2,116,306 -20.88(-6.12%)
Dec 11, 2020 342.30 346.44 333.57 341.22 1,657,500 -2.08(-0.61%)
Dec 10, 2020 329.64 344.98 327.07 343.30 1,267,881 +10.85(+3.26%)
Dec 09, 2020 337.28 338.22 324.53 332.45 1,681,752 -0.41(-0.12%)
Dec 08, 2020 337.00 342.92 330.29 332.86 1,618,266 -9.14(-2.67%)
Dec 07, 2020 319.80 342.36 319.00 342.00 2,284,571 +22.23(+6.95%)
Dec 04, 2020 317.29 323.81 315.68 319.77 1,979,300 +3.34(+1.06%)
Dec 03, 2020 317.50 332.00 314.50 316.43 2,418,781 -4.46(-1.39%)
Dec 02, 2020 283.23 330.87 281.19 320.89 8,176,133 +35.90(+12.60%)
Dec 01, 2020 291.04 292.01 282.24 284.99 1,227,421 -6.38(-2.19%)
Nov 30, 2020 277.00 291.72 272.10 291.37 1,798,217 +13.75(+4.95%)
Nov 27, 2020 269.46 277.78 267.33 277.62 774,200 +7.53(+2.79%)
Nov 25, 2020 269.00 274.72 268.02 270.09 720,700 -0.05(-0.02%)
Nov 24, 2020 267.91 274.19 266.50 270.14 826,913 +1.28(+0.48%)
Nov 23, 2020 260.01 270.78 260.01 268.86 947,342 +8.86(+3.41%)
Nov 20, 2020 251.82 262.90 250.28 260.00 1,057,300 +10.06(+4.02%)
Nov 19, 2020 252.93 254.94 247.55 249.94 1,372,293 -3.08(-1.22%)
Nov 18, 2020 251.25 255.66 246.62 253.02 977,839 +2.58(+1.03%)
Nov 17, 2020 247.45 251.26 244.61 250.44 822,831 +4.59(+1.87%)
Nov 16, 2020 252.85 256.05 245.31 245.85 1,437,263 -7.65(-3.02%)
Nov 13, 2020 260.50 262.12 251.90 253.50 864,000 -5.19(-2.01%)
Nov 12, 2020 261.29 267.66 256.81 258.69 890,583 -2.35(-0.90%)
Nov 11, 2020 253.00 264.55 252.31 261.04 1,183,752 +11.05(+4.42%)
Nov 10, 2020 272.56 273.58 248.02 249.99 2,370,587 -24.21(-8.83%)
Nov 09, 2020 261.98 284.11 257.18 274.20 2,060,134 -1.90(-0.69%)
Nov 06, 2020 257.50 276.49 255.74 276.10 2,161,200 +19.72(+7.69%)
Nov 05, 2020 247.72 257.77 239.60 256.38 2,178,814 +17.10(+7.15%)
Nov 04, 2020 245.00 246.95 238.00 239.28 1,906,010 +2.75(+1.16%)
Nov 03, 2020 236.00 241.35 232.87 236.53 1,418,527 +4.93(+2.13%)
Nov 02, 2020 240.01 240.79 228.11 231.60 2,281,339 -8.29(-3.46%)
Oct 30, 2020 263.71 265.53 235.88 239.89 3,522,300 -26.98(-10.11%)
Oct 29, 2020 259.47 268.56 248.26 266.87 5,507,944 -9.27(-3.36%)
Oct 28, 2020 281.43 284.64 273.36 276.14 2,255,896 -11.31(-3.93%)
Oct 27, 2020 286.74 292.79 285.00 287.45 1,777,649 +2.49(+0.87%)
Oct 26, 2020 280.23 286.55 280.00 284.96 1,921,363 +1.47(+0.52%)
Oct 23, 2020 270.38 284.13 270.38 283.49 1,350,200 +11.61(+4.27%)
Oct 22, 2020 269.54 274.00 266.18 271.88 1,216,238 +0.56(+0.21%)
Oct 21, 2020 262.15 273.58 260.63 271.32 1,359,482 +10.37(+3.97%)
Oct 20, 2020 260.04 263.72 257.32 260.95 904,382 -0.06(-0.02%)
Oct 19, 2020 263.17 267.49 259.77 261.01 819,011 -1.54(-0.59%)
Oct 16, 2020 263.99 268.25 262.15 262.55 1,038,400 +1.00(+0.38%)
Oct 15, 2020 253.97 261.87 250.63 261.55 904,265 +3.93(+1.53%)
Oct 14, 2020 268.86 269.00 257.17 257.62 989,622 -9.33(-3.50%)
Oct 13, 2020 254.00 268.25 252.82 266.95 1,591,270 +15.51(+6.17%)
Oct 12, 2020 252.13 253.62 248.21 251.44 937,627 +1.44(+0.58%)
Oct 09, 2020 249.67 252.89 248.05 250.00 617,500 +0.20(+0.08%)
Oct 08, 2020 254.63 254.90 247.68 249.80 765,549 -1.71(-0.68%)
Oct 07, 2020 251.70 253.25 246.74 251.51 616,603 +2.97(+1.19%)
Oct 06, 2020 249.68 255.70 247.15 248.54 932,090 -2.83(-1.13%)
Oct 05, 2020 244.10 252.11 241.27 251.37 964,504 +11.09(+4.62%)
Oct 02, 2020 244.07 249.32 240.18 240.28 1,043,700 -9.91(-3.96%)
Oct 01, 2020 244.52 250.75 243.96 250.19 1,050,501 +7.62(+3.14%)
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%)
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.