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
)
313.02
+7.01 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2019
138.35
140.83
133.80
135.77
1,678,590
-2.37(-1.72%)
Apr 29, 2019
144.40
145.46
134.21
138.14
6,689,001
-0.11(-0.08%)
Apr 26, 2019
134.00
139.22
133.23
138.25
2,844,600
+5.43(+4.09%)
Apr 25, 2019
134.50
136.35
132.21
132.82
1,675,271
-2.80(-2.06%)
Apr 24, 2019
138.48
138.79
134.14
135.62
1,693,604
-3.17(-2.28%)
Apr 23, 2019
134.96
139.85
134.43
138.79
1,704,483
+2.87(+2.11%)
Apr 22, 2019
136.20
136.91
133.95
135.92
1,634,054
-3.73(-2.67%)
Apr 18, 2019
137.46
139.75
134.66
139.65
1,119,100
+1.96(+1.42%)
Apr 17, 2019
139.91
140.20
136.67
137.69
972,088
-1.72(-1.23%)
Apr 16, 2019
138.67
140.49
136.85
139.41
1,172,626
+0.86(+0.62%)
Apr 15, 2019
141.00
141.95
137.20
138.55
2,024,118
-6.40(-4.42%)
Apr 12, 2019
142.71
146.20
142.26
144.95
904,600
+3.15(+2.22%)
Apr 11, 2019
143.71
144.36
140.50
141.80
913,390
-1.77(-1.23%)
Apr 10, 2019
141.35
145.44
140.47
143.57
1,056,709
+2.23(+1.58%)
Apr 09, 2019
141.71
143.37
140.63
141.34
906,901
-0.94(-0.66%)
Apr 08, 2019
140.85
144.36
139.78
142.28
753,729
+1.15(+0.81%)
Apr 05, 2019
141.44
144.25
140.91
141.13
2,196,800
+0.86(+0.61%)
Apr 04, 2019
143.39
143.58
138.87
140.27
1,289,660
-3.55(-2.47%)
Apr 03, 2019
143.19
145.51
142.55
143.82
1,367,382
+1.27(+0.89%)
Apr 02, 2019
140.65
143.50
139.50
142.55
1,360,766
+2.49(+1.78%)
Apr 01, 2019
139.93
141.00
137.95
140.06
1,473,033
+1.26(+0.91%)
Mar 29, 2019
135.59
139.71
135.10
138.80
1,666,400
+1.16(+0.84%)
Mar 28, 2019
133.85
137.88
132.97
137.64
1,257,910
+4.29(+3.22%)
Mar 27, 2019
138.03
138.54
131.78
133.35
2,071,725
-4.10(-2.98%)
Mar 26, 2019
142.10
143.00
136.40
137.45
1,775,719
-4.65(-3.27%)
Mar 25, 2019
137.75
143.49
135.70
142.10
1,906,867
+3.10(+2.23%)
Mar 22, 2019
142.75
142.85
137.03
139.00
2,243,000
-4.99(-3.47%)
Mar 21, 2019
142.42
145.00
141.52
143.99
1,106,296
+0.09(+0.06%)
Mar 20, 2019
141.39
144.38
139.70
143.90
1,139,024
+2.35(+1.66%)
Mar 19, 2019
140.63
142.49
139.07
141.55
1,682,562
+2.37(+1.70%)
Mar 18, 2019
141.92
143.32
138.10
139.18
1,151,554
-2.73(-1.92%)
Mar 15, 2019
141.61
144.47
140.60
141.91
1,346,500
+1.67(+1.19%)
Mar 14, 2019
144.24
144.55
140.01
140.24
1,183,974
-3.25(-2.26%)
Mar 13, 2019
146.96
147.22
143.23
143.49
1,266,875
-1.84(-1.27%)
Mar 12, 2019
146.62
147.79
144.82
145.33
796,098
-1.03(-0.70%)
Mar 11, 2019
140.18
147.39
140.15
146.36
1,523,844
+6.18(+4.41%)
Mar 08, 2019
138.39
141.25
138.10
140.18
1,129,000
+0.00(+0.00%)
Mar 07, 2019
144.10
145.00
138.40
140.18
1,588,831
-4.94(-3.40%)
Mar 06, 2019
143.85
146.60
142.39
145.12
1,233,696
+1.52(+1.06%)
Mar 05, 2019
139.42
146.20
139.42
143.60
1,712,616
+4.37(+3.14%)
Mar 04, 2019
138.45
140.22
136.68
139.23
1,415,474
+1.23(+0.89%)
Mar 01, 2019
139.21
141.00
135.22
138.00
3,306,300
-2.14(-1.53%)
Feb 28, 2019
145.65
146.01
139.41
140.14
2,110,363
-4.86(-3.35%)
Feb 27, 2019
145.00
147.70
142.85
145.00
1,828,210
-0.07(-0.05%)
Feb 26, 2019
145.84
147.94
142.00
145.07
1,584,217
-4.26(-2.85%)
Feb 25, 2019
152.00
153.44
148.50
149.33
1,188,650
-1.86(-1.23%)
Feb 22, 2019
149.00
152.57
148.80
151.19
1,961,400
+2.67(+1.80%)
Feb 21, 2019
147.55
149.86
146.65
148.52
1,039,543
+0.69(+0.47%)
Feb 20, 2019
146.50
148.66
145.65
147.83
1,230,361
+1.55(+1.06%)
Feb 19, 2019
148.00
149.80
145.65
146.28
1,222,959
-2.24(-1.51%)
Feb 15, 2019
147.96
148.64
144.69
148.52
2,056,000
+1.65(+1.12%)
Feb 14, 2019
143.25
148.99
143.00
146.87
2,941,810
+3.33(+2.32%)
Feb 13, 2019
142.13
144.13
141.11
143.54
2,164,670
+3.08(+2.19%)
Feb 12, 2019
139.00
143.37
137.90
140.46
2,482,759
+2.64(+1.92%)
Feb 11, 2019
136.65
138.90
136.09
137.82
3,154,062
+3.11(+2.31%)
Feb 08, 2019
129.52
135.74
128.97
134.71
1,989,900
+3.52(+2.68%)
Feb 07, 2019
134.97
135.00
128.70
131.19
2,514,786
-4.26(-3.15%)
Feb 06, 2019
129.90
137.35
129.60
135.45
7,573,431
-3.95(-2.83%)
Feb 05, 2019
140.00
141.00
137.63
139.40
1,838,965
+0.80(+0.58%)
Feb 04, 2019
137.74
141.41
137.20
138.60
1,245,136
+1.39(+1.01%)
Feb 01, 2019
135.12
138.79
133.45
137.21
1,783,800
+1.76(+1.30%)
Jan 31, 2019
136.52
140.70
135.31
135.45
2,173,669
-1.02(-0.75%)
Jan 30, 2019
133.97
137.49
133.55
136.47
1,456,024
+4.01(+3.03%)
Jan 29, 2019
133.72
134.10
129.76
132.46
790,934
-0.79(-0.59%)
Jan 28, 2019
134.04
134.41
130.90
133.25
1,512,653
-1.42(-1.05%)
Jan 25, 2019
134.28
135.65
133.00
134.67
997,300
+1.97(+1.48%)
Jan 24, 2019
131.00
133.56
130.15
132.70
708,075
+1.78(+1.36%)
Jan 23, 2019
134.20
135.50
128.54
130.92
1,159,580
-2.88(-2.15%)
Jan 22, 2019
132.61
134.77
131.76
133.80
1,255,560
+0.14(+0.10%)
Jan 18, 2019
135.00
136.00
132.58
133.66
1,314,400
+0.41(+0.31%)
Jan 17, 2019
133.02
135.35
132.53
133.25
1,372,420
-1.00(-0.74%)
Jan 16, 2019
132.02
134.56
130.15
134.25
2,152,207
+3.00(+2.29%)
Jan 15, 2019
129.27
132.42
128.64
131.25
2,979,417
+4.54(+3.58%)
Jan 14, 2019
120.20
128.00
118.57
126.71
2,474,231
+6.19(+5.14%)
Jan 11, 2019
123.00
124.36
118.29
120.52
1,414,500
-3.41(-2.75%)
Jan 10, 2019
122.35
124.97
119.59
123.93
1,347,064
+1.24(+1.01%)
Jan 09, 2019
118.60
124.38
118.16
122.69
1,274,714
+5.21(+4.43%)
Jan 08, 2019
121.44
122.77
114.70
117.48
1,257,085
-1.88(-1.58%)
Jan 07, 2019
115.04
123.87
113.28
119.36
2,516,176
+0.85(+0.72%)
Jan 04, 2019
112.06
121.47
111.50
118.51
2,484,800
+9.49(+8.70%)
Jan 03, 2019
112.08
113.35
108.59
109.02
1,081,387
-4.72(-4.15%)
Jan 02, 2019
111.66
115.63
110.36
113.74
861,182
+0.24(+0.21%)
Dec 31, 2018
114.42
116.25
112.27
113.50
1,397,700
+1.34(+1.19%)
Dec 28, 2018
114.07
114.67
110.34
112.16
970,900
-1.66(-1.46%)
Dec 27, 2018
112.66
114.45
109.50
113.82
1,497,848
-0.22(-0.19%)
Dec 26, 2018
108.74
114.06
106.78
114.04
1,463,665
+6.29(+5.84%)
Dec 24, 2018
104.80
110.41
103.29
107.75
944,200
+0.91(+0.85%)
Dec 21, 2018
114.18
114.37
104.06
106.84
3,379,100
-7.69(-6.71%)
Dec 20, 2018
117.50
118.99
111.85
114.53
2,297,960
-4.14(-3.49%)
Dec 19, 2018
120.77
124.36
115.86
118.67
1,768,267
-1.84(-1.53%)
Dec 18, 2018
120.63
122.86
119.89
120.51
1,431,146
+0.04(+0.03%)
Dec 17, 2018
123.54
124.95
120.00
120.47
1,251,061
-5.21(-4.15%)
Dec 14, 2018
123.85
127.40
122.24
125.68
917,000
+0.13(+0.10%)
Dec 13, 2018
129.78
130.12
124.71
125.55
1,171,006
-2.92(-2.27%)
Dec 12, 2018
130.30
133.78
128.03
128.47
1,656,454
+0.10(+0.08%)
Dec 11, 2018
133.81
133.81
126.41
128.37
2,356,285
-2.42(-1.85%)
Dec 10, 2018
134.20
136.84
130.10
130.79
1,464,708
-4.52(-3.34%)
Dec 07, 2018
136.89
139.80
133.58
135.31
1,115,800
-1.52(-1.11%)
Dec 06, 2018
132.00
137.29
129.01
136.83
1,543,493
+2.33(+1.73%)
Dec 04, 2018
141.04
143.95
134.13
134.50
1,601,600
-6.18(-4.39%)
Dec 03, 2018
140.87
144.49
139.19
140.68
1,488,081
+4.30(+3.15%)
Nov 30, 2018
138.50
138.89
133.18
136.38
1,064,300
-2.58(-1.86%)
Nov 29, 2018
137.08
140.88
137.00
138.96
972,116
+0.72(+0.52%)
Nov 28, 2018
141.00
141.30
133.02
138.24
1,693,206
-0.51(-0.37%)
Nov 27, 2018
136.71
139.50
134.54
138.75
1,174,000
+0.75(+0.54%)
Nov 26, 2018
131.00
138.60
130.96
138.00
1,360,444
+8.59(+6.64%)
Nov 23, 2018
130.11
133.00
128.52
129.41
422,200
-2.57(-1.95%)
Nov 21, 2018
131.98
131.98
131.98
0
+2.28(+1.76%)
Nov 20, 2018
120.55
131.21
120.49
129.70
2,462,986
+3.00(+2.37%)
Nov 19, 2018
133.89
134.39
125.70
126.70
1,550,626
-7.51(-5.60%)
Nov 16, 2018
134.73
137.49
132.67
134.21
868,400
-2.75(-2.01%)
Nov 15, 2018
132.48
138.29
132.25
136.96
1,070,548
+2.95(+2.20%)
Nov 14, 2018
134.26
136.74
132.03
134.01
1,303,889
+2.38(+1.81%)
Nov 13, 2018
132.27
136.06
130.52
131.63
1,106,280
+0.32(+0.24%)
Nov 12, 2018
136.84
137.45
126.75
131.31
2,657,214
-6.75(-4.89%)
Nov 09, 2018
135.07
138.84
133.05
138.06
2,571,600
+1.06(+0.77%)
Nov 08, 2018
144.57
144.96
135.29
137.00
2,444,087
-8.77(-6.02%)
Nov 07, 2018
144.20
147.27
142.16
145.77
2,330,888
+3.16(+2.22%)
Nov 06, 2018
142.74
145.39
138.15
142.61
1,749,652
-0.99(-0.69%)
Nov 05, 2018
140.54
143.86
137.40
143.60
1,952,496
+4.61(+3.32%)
Nov 02, 2018
140.41
143.88
137.88
138.99
2,239,100
-2.17(-1.54%)
Nov 01, 2018
133.40
145.00
133.25
141.16
8,784,420
-8.53(-5.70%)
Oct 31, 2018
142.07
152.49
141.92
149.69
3,164,821
+8.01(+5.65%)
Oct 30, 2018
137.05
142.23
131.01
141.68
3,071,405
+2.57(+1.85%)
Oct 29, 2018
148.79
148.79
137.01
139.11
2,306,840
-7.13(-4.88%)
Oct 26, 2018
143.75
149.05
141.75
146.24
1,326,800
-3.44(-2.30%)
Oct 25, 2018
149.00
152.00
147.88
149.68
1,195,727
+3.36(+2.30%)
Oct 24, 2018
153.94
155.00
145.73
146.32
1,652,428
-6.93(-4.52%)
Oct 23, 2018
143.70
153.62
140.32
153.25
2,404,131
+4.71(+3.17%)
Oct 22, 2018
149.50
151.87
146.53
148.54
1,426,693
-0.39(-0.26%)
Oct 19, 2018
154.08
156.31
148.21
148.93
2,018,800
-3.56(-2.33%)
Oct 18, 2018
157.46
158.30
149.83
152.49
2,317,006
-6.79(-4.26%)
Oct 17, 2018
168.09
168.10
157.45
159.28
2,083,984
-5.47(-3.32%)
Oct 16, 2018
160.86
165.49
156.73
164.75
1,635,979
+5.50(+3.45%)
Oct 15, 2018
160.40
162.60
157.41
159.25
1,349,794
+0.76(+0.48%)
Oct 12, 2018
157.60
161.86
155.44
158.49
2,775,300
+6.22(+4.08%)
Oct 11, 2018
147.20
153.58
146.50
152.27
2,991,161
+2.79(+1.87%)
Oct 10, 2018
160.64
160.64
149.05
149.48
3,193,878
-12.05(-7.46%)
Oct 09, 2018
161.58
165.33
160.36
161.53
1,214,626
-1.94(-1.19%)
Oct 08, 2018
162.31
165.90
156.73
163.47
1,850,591
-0.91(-0.55%)
Oct 05, 2018
167.95
169.90
162.22
164.38
2,395,600
-4.20(-2.49%)
Oct 04, 2018
174.46
175.60
167.31
168.58
1,955,121
-8.37(-4.73%)
Oct 03, 2018
179.26
180.66
173.53
176.95
1,673,915
-1.93(-1.08%)
Oct 02, 2018
179.39
181.00
178.07
178.88
830,861
-1.52(-0.84%)
Oct 01, 2018
182.62
184.95
179.31
180.40
1,022,957
-0.43(-0.24%)
Sep 28, 2018
183.06
183.44
180.22
180.83
1,163,700
-3.58(-1.94%)
Sep 27, 2018
182.84
185.92
182.51
184.41
964,807
+2.36(+1.30%)
Sep 26, 2018
181.76
184.26
181.66
182.05
836,994
+2.14(+1.19%)
Sep 25, 2018
178.83
183.09
178.15
179.91
1,178,476
+2.94(+1.66%)
Sep 24, 2018
172.97
178.59
172.01
176.97
1,151,471
+1.95(+1.11%)
Sep 21, 2018
175.41
176.48
173.15
175.02
1,424,900
+2.38(+1.38%)
Sep 20, 2018
171.54
174.52
168.00
172.64
1,283,238
+1.50(+0.88%)
Sep 19, 2018
175.33
176.48
168.96
171.14
2,615,209
-4.38(-2.50%)
Sep 18, 2018
175.62
179.43
175.34
175.52
1,156,799
+0.42(+0.24%)
Sep 17, 2018
179.41
181.99
174.41
175.10
1,315,555
-5.53(-3.06%)
Sep 14, 2018
185.00
185.53
180.11
180.63
1,126,700
-4.26(-2.30%)
Sep 13, 2018
185.00
187.35
184.01
184.89
1,021,440
+1.10(+0.60%)
Sep 12, 2018
181.92
184.14
178.16
183.79
1,092,969
+1.12(+0.61%)
Sep 11, 2018
180.01
184.31
177.83
182.67
1,413,808
+0.18(+0.10%)
Sep 10, 2018
179.53
183.19
174.23
182.49
1,175,214
+4.69(+2.64%)
Sep 07, 2018
172.99
179.69
171.53
177.80
1,185,500
+2.24(+1.28%)
Sep 06, 2018
178.00
178.04
171.47
175.56
1,698,579
-1.80(-1.01%)
Sep 05, 2018
186.57
186.57
177.10
177.36
2,312,220
-10.17(-5.42%)
Sep 04, 2018
190.00
190.31
185.60
187.53
1,430,422
-1.99(-1.05%)
Aug 31, 2018
189.52
189.52
189.52
0
-0.33(-0.17%)
Aug 30, 2018
191.45
192.44
189.32
189.85
803,825
-1.41(-0.74%)
Aug 29, 2018
193.47
193.95
189.24
191.26
1,290,161
-0.70(-0.36%)
Aug 28, 2018
195.07
195.07
190.00
191.96
1,014,905
-2.73(-1.40%)
Aug 27, 2018
194.00
196.95
193.54
194.69
1,773,040
+2.31(+1.20%)
Aug 24, 2018
191.00
193.92
190.75
192.38
1,454,900
+2.38(+1.25%)
Aug 23, 2018
191.67
194.40
189.57
190.00
980,218
-1.03(-0.54%)
Aug 22, 2018
190.95
192.00
188.21
191.03
1,025,582
+0.65(+0.34%)
Aug 21, 2018
187.87
190.58
186.50
190.38
989,702
+3.98(+2.14%)
Aug 20, 2018
188.55
189.54
184.34
186.40
1,050,462
-1.97(-1.05%)
Aug 17, 2018
187.93
191.02
186.60
188.37
1,489,600
-3.99(-2.07%)
Aug 16, 2018
192.50
194.18
190.61
192.36
547,579
+2.03(+1.07%)
Aug 15, 2018
195.27
195.87
187.12
190.33
1,752,350
-3.42(-1.77%)
Aug 14, 2018
193.00
194.89
189.44
193.75
1,271,211
+2.20(+1.15%)
Aug 13, 2018
189.00
196.00
188.51
191.55
3,156,432
+2.49(+1.32%)
Aug 10, 2018
185.52
189.50
185.39
189.06
1,558,700
+1.68(+0.90%)
Aug 09, 2018
179.07
190.00
177.58
187.38
2,594,905
+8.68(+4.86%)
Aug 08, 2018
178.75
179.81
177.34
178.70
584,394
-0.82(-0.46%)
Aug 07, 2018
180.28
184.49
179.00
179.52
894,433
-0.43(-0.24%)
Aug 06, 2018
175.50
181.13
175.50
179.95
1,031,705
+4.45(+2.54%)
Aug 03, 2018
179.95
180.12
174.65
175.50
1,337,800
-4.21(-2.34%)
Aug 02, 2018
179.63
181.20
177.90
179.71
1,391,685
-0.41(-0.23%)
Aug 01, 2018
183.53
185.49
179.82
180.12
1,138,360
-2.71(-1.48%)
Jul 31, 2018
177.27
183.87
175.40
182.83
2,233,336
+6.04(+3.42%)
Jul 30, 2018
187.70
189.34
175.31
176.79
2,977,423
-9.48(-5.09%)
Jul 27, 2018
195.73
196.56
182.49
186.27
4,125,000
-10.01(-5.10%)
Jul 26, 2018
191.86
198.99
187.05
196.28
5,028,513
+8.29(+4.41%)
Jul 25, 2018
185.55
188.09
184.50
187.99
2,025,890
+0.18(+0.10%)
Jul 24, 2018
190.80
186.07
187.81
2,173,999
-0.24(-0.13%)
Jul 23, 2018
184.97
190.00
183.50
188.05
1,753,903
+5.26(+2.88%)
Jul 20, 2018
183.83
185.65
182.27
182.79
843,733
+0.60(+0.33%)
Jul 19, 2018
185.18
186.81
182.05
182.19
877,252
-3.96(-2.13%)
Jul 18, 2018
187.80
188.39
184.95
186.15
920,498
-0.90(-0.48%)
Jul 17, 2018
180.72
187.48
178.61
187.05
1,813,297
+2.83(+1.54%)
Jul 16, 2018
186.78
187.62
184.03
184.22
1,139,956
-2.99(-1.60%)
Jul 13, 2018
188.60
188.86
183.95
187.21
1,313,254
-1.14(-0.61%)
Jul 12, 2018
183.65
189.97
183.45
188.35
3,505,646
+6.00(+3.29%)
Jul 11, 2018
179.30
183.24
178.50
182.35
1,998,923
+1.92(+1.06%)
Jul 10, 2018
177.09
181.50
176.01
180.43
1,541,945
+2.99(+1.69%)
Jul 09, 2018
178.35
178.71
172.81
177.44
1,388,926
+1.74(+0.99%)
Jul 06, 2018
174.52
177.29
174.03
175.70
1,093,038
-0.74(-0.42%)
Jul 05, 2018
169.71
176.44
169.60
176.44
1,299,909
+7.78(+4.61%)
Jul 03, 2018
168.66
168.66
168.66
0
-2.03(-1.19%)
Jul 02, 2018
165.80
170.79
162.03
170.69
1,171,271
+2.45(+1.46%)
Jun 29, 2018
170.75
171.94
167.84
168.24
862,313
+0.54(+0.32%)
Jun 28, 2018
170.48
170.94
165.71
167.70
1,645,924
-4.45(-2.58%)
Jun 27, 2018
177.82
181.72
171.58
172.15
1,779,193
-3.83(-2.18%)
Jun 26, 2018
174.37
177.00
172.54
175.98
1,658,570
+5.61(+3.29%)
Jun 25, 2018
180.00
180.00
166.00
170.37
2,878,399
-10.57(-5.84%)
Jun 22, 2018
181.80
182.45
177.40
180.94
1,477,254
+1.41(+0.79%)
Jun 21, 2018
179.00
182.18
177.19
179.53
3,781,089
+3.13(+1.77%)
Jun 20, 2018
172.88
176.77
170.50
176.40
2,365,055
+6.51(+3.83%)
Jun 19, 2018
171.53
173.25
167.06
169.89
1,627,647
-4.46(-2.56%)
Jun 18, 2018
173.46
175.95
171.27
174.35
939,344
-0.67(-0.38%)
Jun 15, 2018
178.10
178.10
175.02
1,983,171
-3.08(-1.73%)
Jun 14, 2018
169.50
180.02
169.49
178.10
4,311,567
+7.28(+4.26%)
Jun 13, 2018
172.17
172.75
170.00
170.82
1,230,726
+0.59(+0.35%)
Jun 12, 2018
173.00
175.93
169.89
170.23
2,231,470
-2.14(-1.24%)
Jun 11, 2018
171.50
172.75
169.22
172.37
2,347,284
+0.89(+0.52%)
Jun 08, 2018
165.50
172.93
165.04
171.48
3,528,861
+5.45(+3.28%)
Jun 07, 2018
168.75
168.75
164.66
166.03
2,207,399
+0.39(+0.24%)
Jun 06, 2018
165.64
165.64
2,264,319
+0.68(+0.41%)
Jun 05, 2018
162.50
165.06
161.23
164.96
1,694,408
+2.13(+1.31%)
Jun 04, 2018
159.54
162.97
158.10
162.83
2,016,332
+3.59(+2.25%)
Jun 01, 2018
158.90
161.81
157.35
159.24
1,952,391
+1.53(+0.97%)
May 31, 2018
156.82
158.84
155.15
157.71
1,446,770
+1.33(+0.85%)
May 30, 2018
156.60
156.93
153.71
156.38
1,085,629
+1.76(+1.14%)
May 29, 2018
156.10
156.56
152.63
154.62
1,314,185
-1.98(-1.26%)
May 25, 2018
156.60
156.60
156.60
0
+2.01(+1.30%)
May 24, 2018
154.32
156.87
153.34
154.59
1,083,312
+0.22(+0.14%)
May 23, 2018
150.43
154.56
150.00
154.37
1,202,447
+3.94(+2.62%)
May 22, 2018
150.63
153.39
150.05
150.43
1,194,348
+0.21(+0.14%)
May 21, 2018
153.36
153.74
149.98
150.22
1,948,357
-0.58(-0.38%)
May 18, 2018
160.00
160.05
150.78
150.80
4,157,545
-7.96(-5.01%)
May 17, 2018
159.17
159.48
156.75
158.76
2,469,701
-2.63(-1.63%)
May 16, 2018
158.16
163.00
158.08
161.39
2,077,383
+2.68(+1.69%)
May 15, 2018
156.75
160.99
155.32
158.71
2,975,852
-1.26(-0.79%)
May 14, 2018
159.48
164.95
156.77
159.97
4,753,019
+3.20(+2.04%)
May 11, 2018
158.00
158.24
155.28
156.77
1,601,292
-1.36(-0.86%)
May 10, 2018
151.40
159.95
150.35
158.13
3,606,097
+8.06(+5.37%)
May 09, 2018
150.52
150.97
148.49
150.07
1,856,440
-0.57(-0.38%)
May 08, 2018
151.02
154.65
150.26
150.64
2,459,648
+0.64(+0.43%)
May 07, 2018
154.50
154.71
148.06
150.00
5,622,082
-4.26(-2.76%)
May 04, 2018
161.11
161.11
152.56
154.26
4,292,560
-6.12(-3.82%)
May 03, 2018
154.12
161.11
151.11
160.38
11,094,426
-9.62(-5.66%)
May 02, 2018
166.52
171.23
166.00
170.00
6,918,071
+5.12(+3.11%)
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
.