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
)
296.78
-7.91 (-2.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 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
133.47
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
1,381,905
-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
148.81
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%)
Oct 01, 2019
117.41
117.42
112.27
112.52
1,576,103
-1.48(-1.30%)
Sep 30, 2019
112.05
115.67
110.75
114.00
1,374,922
+1.76(+1.57%)
Sep 27, 2019
116.74
117.23
111.30
112.24
1,837,100
-3.96(-3.41%)
Sep 26, 2019
118.00
119.19
114.76
116.20
1,386,430
-2.02(-1.71%)
Sep 25, 2019
116.90
118.84
114.76
118.22
1,390,821
+1.42(+1.22%)
Sep 24, 2019
120.86
121.00
115.00
116.80
2,457,052
-4.81(-3.96%)
Sep 23, 2019
120.87
122.11
119.26
121.61
1,533,288
+0.91(+0.75%)
Sep 20, 2019
124.00
125.87
120.63
120.70
2,388,000
-3.69(-2.97%)
Sep 19, 2019
127.61
128.53
123.90
124.39
2,497,512
-3.59(-2.81%)
Sep 18, 2019
129.23
130.45
126.03
127.98
928,857
-1.10(-0.85%)
Sep 17, 2019
129.05
130.43
125.33
129.08
1,852,622
+0.91(+0.71%)
Sep 16, 2019
129.92
130.99
128.16
128.17
892,648
-2.46(-1.88%)
Sep 13, 2019
129.00
131.80
127.75
130.63
1,221,800
+2.08(+1.62%)
Sep 12, 2019
132.17
133.18
128.48
128.55
1,187,187
-3.45(-2.61%)
Sep 11, 2019
130.10
133.19
129.26
132.00
1,180,363
+2.00(+1.54%)
Sep 10, 2019
133.17
133.57
129.47
130.00
1,753,938
-4.10(-3.06%)
Sep 09, 2019
136.27
136.27
133.86
134.10
818,227
-1.96(-1.44%)
Sep 06, 2019
135.53
136.69
134.72
136.06
937,000
+0.38(+0.28%)
Sep 05, 2019
135.62
136.50
134.31
135.68
701,199
+2.23(+1.67%)
Sep 04, 2019
133.70
134.79
131.49
133.45
1,260,883
+0.04(+0.03%)
Sep 03, 2019
134.38
135.11
132.50
133.41
885,210
-1.54(-1.14%)
Aug 30, 2019
136.70
138.24
133.00
134.95
678,900
-1.40(-1.03%)
Aug 29, 2019
134.46
137.39
133.66
136.35
792,144
+3.68(+2.77%)
Aug 28, 2019
133.50
133.61
130.02
132.67
1,461,377
-1.21(-0.90%)
Aug 27, 2019
139.64
139.84
132.81
133.88
1,760,893
-3.94(-2.86%)
Aug 26, 2019
138.67
140.33
136.73
137.82
684,760
-0.20(-0.14%)
Aug 23, 2019
140.00
140.12
135.26
138.02
1,485,800
-2.93(-2.08%)
Aug 22, 2019
145.38
145.75
140.51
140.95
1,410,658
-4.81(-3.30%)
Aug 21, 2019
148.78
149.00
145.11
145.76
968,790
-2.35(-1.59%)
Aug 20, 2019
149.56
150.68
147.87
148.11
740,886
-1.99(-1.33%)
Aug 19, 2019
149.84
151.48
147.72
150.10
659,247
+2.36(+1.60%)
Aug 16, 2019
146.63
148.73
146.43
147.74
641,200
+2.37(+1.63%)
Aug 15, 2019
146.83
148.21
145.27
145.37
785,181
-1.78(-1.21%)
Aug 14, 2019
149.91
149.91
143.52
147.15
1,320,777
-5.67(-3.71%)
Aug 13, 2019
150.42
154.68
149.24
152.82
1,234,978
+1.74(+1.15%)
Aug 12, 2019
153.75
154.19
149.01
151.08
694,971
-3.93(-2.54%)
Aug 09, 2019
156.76
157.50
154.50
155.01
472,000
-2.65(-1.68%)
Aug 08, 2019
153.00
157.94
152.48
157.66
941,535
+5.88(+3.87%)
Aug 07, 2019
149.37
151.82
148.17
151.78
953,179
+0.34(+0.22%)
Aug 06, 2019
150.92
153.00
148.79
151.44
1,088,508
+1.44(+0.96%)
Aug 05, 2019
149.75
150.81
146.69
150.00
1,552,804
-3.47(-2.26%)
Aug 02, 2019
154.35
156.58
151.01
153.47
953,900
-2.14(-1.38%)
Aug 01, 2019
154.94
161.38
154.21
155.61
3,539,887
+0.67(+0.43%)
Jul 31, 2019
148.92
155.68
145.67
154.94
5,241,249
-0.26(-0.17%)
Jul 30, 2019
151.94
156.21
151.52
155.20
2,008,981
+1.31(+0.85%)
Jul 29, 2019
155.25
156.39
153.53
153.89
1,078,903
-1.49(-0.96%)
Jul 26, 2019
153.44
156.55
153.35
155.38
896,600
+2.41(+1.58%)
Jul 25, 2019
152.84
155.26
152.07
152.97
955,696
+0.63(+0.41%)
Jul 24, 2019
148.71
152.76
147.92
152.34
1,202,376
+3.60(+2.42%)
Jul 23, 2019
146.65
151.66
146.52
148.74
1,016,377
+1.98(+1.35%)
Jul 22, 2019
145.23
146.95
143.82
146.76
904,024
+2.65(+1.84%)
Jul 19, 2019
145.70
146.24
143.61
144.11
906,900
-1.09(-0.75%)
Jul 18, 2019
147.52
147.97
143.59
145.20
1,406,733
-2.89(-1.95%)
Jul 17, 2019
151.11
152.31
147.28
148.09
1,164,215
-3.36(-2.22%)
Jul 16, 2019
154.54
156.80
148.88
151.45
1,393,742
-2.82(-1.83%)
Jul 15, 2019
152.07
154.38
151.01
154.27
548,277
+1.97(+1.29%)
Jul 12, 2019
151.00
153.30
150.48
152.30
952,000
+0.84(+0.55%)
Jul 11, 2019
151.36
152.96
149.75
151.46
945,703
+0.10(+0.07%)
Jul 10, 2019
148.30
152.50
148.22
151.36
1,196,400
+4.12(+2.80%)
Jul 09, 2019
144.39
147.30
144.39
147.24
1,349,732
+2.95(+2.04%)
Jul 08, 2019
145.37
145.42
142.76
144.29
1,306,688
-2.02(-1.38%)
Jul 05, 2019
145.52
146.43
144.65
146.31
679,600
+0.45(+0.31%)
Jul 03, 2019
147.02
147.68
144.81
145.86
576,600
-0.57(-0.39%)
Jul 02, 2019
145.30
146.43
142.58
146.43
1,144,182
+1.14(+0.78%)
Jul 01, 2019
148.10
148.70
143.15
145.29
1,296,861
-0.93(-0.64%)
Jun 28, 2019
143.74
146.22
142.68
146.22
9,156,100
+2.97(+2.07%)
Jun 27, 2019
143.60
144.99
142.10
143.25
1,490,863
+1.15(+0.81%)
Jun 26, 2019
143.79
145.95
141.52
142.10
1,468,135
-2.06(-1.43%)
Jun 25, 2019
149.29
150.26
143.50
144.16
1,996,750
-5.88(-3.92%)
Jun 24, 2019
143.00
152.38
142.50
150.04
2,886,984
+1.73(+1.17%)
Jun 21, 2019
148.78
149.34
147.23
148.31
2,648,100
-1.46(-0.97%)
Jun 20, 2019
150.96
154.29
149.07
149.77
1,664,305
+0.27(+0.18%)
Jun 19, 2019
147.50
149.54
146.23
149.50
1,006,923
+2.49(+1.69%)
Jun 18, 2019
150.23
151.26
146.87
147.01
1,559,681
-2.49(-1.67%)
Jun 17, 2019
145.00
149.85
144.67
149.50
2,405,624
+4.91(+3.40%)
Jun 14, 2019
144.00
145.00
141.50
144.59
1,109,300
-0.26(-0.18%)
Jun 13, 2019
143.01
145.00
140.56
144.85
1,104,873
+2.35(+1.65%)
Jun 12, 2019
138.28
142.56
137.97
142.50
1,607,569
+3.90(+2.81%)
Jun 11, 2019
140.34
142.48
137.21
138.60
1,483,179
-0.63(-0.45%)
Jun 10, 2019
141.00
146.59
138.47
139.23
1,753,076
-0.85(-0.61%)
Jun 07, 2019
135.50
140.63
135.04
140.08
1,643,400
+4.67(+3.45%)
Jun 06, 2019
131.62
135.68
129.01
135.41
2,333,893
+4.41(+3.37%)
Jun 05, 2019
128.86
134.90
128.86
131.00
2,283,562
+3.39(+2.66%)
Jun 04, 2019
123.94
127.99
123.15
127.61
1,351,938
+4.80(+3.91%)
Jun 03, 2019
125.52
127.13
121.33
122.81
1,399,284
-2.77(-2.21%)
May 31, 2019
125.44
127.27
124.81
125.58
1,073,400
-2.03(-1.59%)
May 30, 2019
126.17
128.62
125.83
127.61
980,613
+1.94(+1.54%)
May 29, 2019
123.12
126.00
122.52
125.67
994,139
+1.31(+1.05%)
May 28, 2019
124.34
125.78
123.69
124.36
659,688
-0.29(-0.23%)
May 24, 2019
122.90
125.57
122.32
124.65
1,227,700
+3.07(+2.53%)
May 23, 2019
124.55
124.81
120.05
121.58
2,057,005
-5.51(-4.34%)
May 22, 2019
131.55
132.66
126.61
127.09
2,023,006
-5.15(-3.89%)
May 21, 2019
132.75
134.85
132.08
132.24
904,175
+0.72(+0.55%)
May 20, 2019
131.50
133.44
130.99
131.52
1,056,974
-1.24(-0.93%)
May 17, 2019
133.73
135.00
131.99
132.76
991,300
-2.67(-1.97%)
May 16, 2019
136.43
138.16
135.05
135.43
1,032,345
-1.00(-0.73%)
May 15, 2019
132.15
136.65
131.33
136.43
906,260
+2.85(+2.13%)
May 14, 2019
134.21
135.24
131.01
133.58
1,130,596
+1.19(+0.90%)
May 13, 2019
133.99
134.68
132.03
132.39
1,371,684
-5.46(-3.96%)
May 10, 2019
134.69
138.18
134.34
137.85
1,296,800
+3.02(+2.24%)
May 09, 2019
135.61
136.43
132.45
134.83
1,304,305
-2.88(-2.09%)
May 08, 2019
135.57
137.90
134.50
137.71
847,450
+1.65(+1.21%)
May 07, 2019
135.13
137.27
134.36
136.06
1,013,982
-0.94(-0.69%)
May 06, 2019
132.96
137.35
131.94
137.00
1,157,822
+0.83(+0.61%)
May 03, 2019
132.77
137.24
132.77
136.17
1,411,300
+3.47(+2.61%)
May 02, 2019
136.50
136.70
131.86
132.70
1,287,883
-3.80(-2.78%)
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
.