Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spotify Technology S.A.
(NY:
SPOT
)
308.21
-11.30 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2022
235.25
247.20
235.25
244.16
1,933,341
+10.13(+4.33%)
Dec 31, 2021
237.77
241.25
233.32
234.03
870,716
-3.89(-1.64%)
Dec 30, 2021
233.78
241.54
233.17
237.92
941,465
+5.00(+2.15%)
Dec 29, 2021
232.64
235.84
228.10
232.92
1,155,688
-0.86(-0.37%)
Dec 28, 2021
234.57
239.49
231.51
233.78
775,206
+0.00(+0.00%)
Dec 27, 2021
236.71
237.75
230.23
233.78
963,938
-2.85(-1.20%)
Dec 23, 2021
235.50
238.06
226.82
236.63
813,273
+1.47(+0.63%)
Dec 22, 2021
238.03
240.92
234.01
235.16
972,669
-2.95(-1.24%)
Dec 21, 2021
230.19
238.84
230.06
238.11
716,639
+9.95(+4.36%)
Dec 20, 2021
230.75
236.49
228.11
228.16
1,120,609
-7.12(-3.03%)
Dec 17, 2021
224.31
237.45
222.77
235.28
1,697,737
+8.73(+3.85%)
Dec 16, 2021
229.16
232.66
224.05
226.55
1,129,333
+1.15(+0.51%)
Dec 15, 2021
222.35
227.02
216.00
225.40
1,557,735
+2.72(+1.22%)
Dec 14, 2021
222.00
227.28
219.75
222.68
2,137,084
-2.94(-1.30%)
Dec 13, 2021
232.88
234.45
222.94
225.62
1,187,062
-7.64(-3.28%)
Dec 10, 2021
237.10
238.43
230.07
233.26
838,644
-0.16(-0.07%)
Dec 09, 2021
241.61
245.81
232.05
233.42
1,059,915
-9.75(-4.01%)
Dec 08, 2021
240.00
245.37
235.47
243.17
1,137,713
+4.66(+1.95%)
Dec 07, 2021
239.96
242.92
237.22
238.51
1,090,644
+6.50(+2.80%)
Dec 06, 2021
228.95
232.59
225.21
232.01
1,185,953
+3.21(+1.40%)
Dec 03, 2021
230.00
233.73
221.15
228.80
1,836,758
+0.26(+0.11%)
Dec 02, 2021
225.00
232.72
224.88
228.54
1,602,116
+3.45(+1.53%)
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
.