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
Shopify Inc
(NY:
SHOP
)
58.77
+0.74 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 31, 2017
9.367
9.452
9.136
9.237
24,947,660
-0.06(-0.66%)
Jul 28, 2017
8.955
9.342
8.829
9.298
14,140,720
+0.26(+2.82%)
Jul 27, 2017
9.470
9.550
8.864
9.043
22,207,600
-0.35(-3.72%)
Jul 26, 2017
9.295
9.500
9.285
9.392
11,618,420
+0.18(+1.91%)
Jul 25, 2017
9.356
9.365
9.070
9.216
11,974,650
-0.15(-1.55%)
Jul 24, 2017
8.987
9.365
8.949
9.361
14,664,400
+0.42(+4.69%)
Jul 21, 2017
9.045
9.126
8.933
8.942
14,007,680
-0.14(-1.60%)
Jul 20, 2017
9.243
9.283
9.019
9.087
9,614,550
-0.10(-1.12%)
Jul 19, 2017
9.374
9.450
9.130
9.190
13,943,120
-0.13(-1.37%)
Jul 18, 2017
9.129
9.390
9.011
9.318
14,322,970
+0.27(+2.97%)
Jul 17, 2017
9.222
9.330
8.963
9.049
15,206,360
-0.19(-2.08%)
Jul 14, 2017
9.383
9.383
9.170
9.241
10,217,240
-0.06(-0.66%)
Jul 13, 2017
9.574
9.680
9.251
9.302
17,899,520
-0.17(-1.75%)
Jul 12, 2017
9.215
9.517
9.207
9.468
17,607,660
+0.34(+3.71%)
Jul 11, 2017
9.076
9.257
9.020
9.129
12,596,950
+0.03(+0.33%)
Jul 10, 2017
8.910
9.148
8.829
9.099
12,843,790
+0.20(+2.25%)
Jul 07, 2017
8.718
8.923
8.700
8.899
10,226,200
+0.28(+3.22%)
Jul 06, 2017
8.664
8.783
8.581
8.621
12,132,290
-0.19(-2.16%)
Jul 05, 2017
8.563
8.947
8.558
8.811
17,841,640
+0.21(+2.45%)
Jul 03, 2017
8.715
8.791
8.480
8.600
8,874,460
-0.09(-1.04%)
Jun 30, 2017
8.586
8.800
8.564
8.690
16,973,380
+0.05(+0.58%)
Jun 29, 2017
8.897
8.897
8.316
8.640
27,202,590
-0.31(-3.49%)
Jun 28, 2017
8.783
8.959
8.551
8.952
20,479,220
+0.25(+2.85%)
Jun 27, 2017
9.124
9.220
8.680
8.704
21,758,680
-0.50(-5.43%)
Jun 26, 2017
9.511
9.698
9.027
9.204
19,545,640
-0.24(-2.58%)
Jun 23, 2017
9.104
9.520
9.050
9.448
14,626,760
+0.31(+3.40%)
Jun 22, 2017
9.132
9.211
9.027
9.137
10,127,230
+0.01(+0.13%)
Jun 21, 2017
8.924
9.178
8.920
9.125
14,973,480
+0.23(+2.60%)
Jun 20, 2017
9.111
9.180
8.861
8.894
15,489,130
-0.16(-1.79%)
Jun 19, 2017
8.828
9.084
8.779
9.056
21,833,580
+0.36(+4.18%)
Jun 16, 2017
8.696
8.819
8.568
8.693
24,991,840
+0.14(+1.70%)
Jun 15, 2017
8.190
8.554
8.155
8.548
28,960,420
+0.01(+0.14%)
Jun 14, 2017
8.747
8.820
8.443
8.536
21,214,430
-0.16(-1.81%)
Jun 13, 2017
8.739
9.056
8.448
8.693
39,553,228
-0.20(-2.20%)
Jun 12, 2017
9.001
9.038
8.251
8.889
52,440,480
-0.26(-2.80%)
Jun 09, 2017
9.870
10.08
8.931
9.145
46,563,008
-0.74(-7.48%)
Jun 08, 2017
9.728
9.886
9.564
9.884
14,010,180
+0.19(+1.91%)
Jun 07, 2017
9.890
9.960
9.651
9.699
18,328,100
-0.16(-1.64%)
Jun 06, 2017
9.696
9.978
9.637
9.861
19,486,810
+0.11(+1.16%)
Jun 05, 2017
9.835
9.938
9.611
9.748
21,286,700
-0.01(-0.05%)
Jun 02, 2017
9.370
9.785
9.347
9.753
31,665,710
+0.41(+4.38%)
Jun 01, 2017
9.249
9.370
9.054
9.344
18,317,540
+0.16(+1.72%)
May 31, 2017
9.088
9.228
8.892
9.186
24,880,790
+0.13(+1.42%)
May 30, 2017
9.110
9.324
8.969
9.057
19,703,430
-0.02(-0.19%)
May 26, 2017
9.026
9.111
9.000
9.074
10,997,600
+0.05(+0.58%)
May 25, 2017
9.135
9.195
8.935
9.022
14,961,980
-0.06(-0.65%)
May 24, 2017
9.019
9.150
9.007
9.081
12,443,930
+0.08(+0.88%)
May 23, 2017
9.086
9.125
8.963
9.002
19,912,950
+0.04(+0.47%)
May 22, 2017
8.994
9.090
8.861
8.960
17,967,750
+0.07(+0.82%)
May 19, 2017
9.060
9.189
8.750
8.887
78,909,128
-0.32(-3.52%)
May 18, 2017
8.317
9.298
8.100
9.211
79,787,048
+0.23(+2.53%)
May 17, 2017
9.305
9.325
8.957
8.984
33,517,510
-0.51(-5.36%)
May 16, 2017
9.496
9.585
9.260
9.493
22,763,790
+0.07(+0.73%)
May 15, 2017
9.444
9.588
9.351
9.424
23,272,140
+0.07(+0.71%)
May 12, 2017
9.195
9.494
9.100
9.358
18,140,900
+0.16(+1.70%)
May 11, 2017
9.325
9.356
8.880
9.202
28,573,970
-0.10(-1.12%)
May 10, 2017
8.952
9.353
8.951
9.306
22,639,460
+0.39(+4.39%)
May 09, 2017
8.725
9.113
8.685
8.915
25,189,180
+0.24(+2.73%)
May 08, 2017
8.702
8.725
8.560
8.678
20,350,440
+0.12(+1.46%)
May 05, 2017
8.172
8.582
8.172
8.553
18,621,000
+0.42(+5.14%)
May 04, 2017
8.293
8.293
8.104
8.135
13,980,760
-0.04(-0.45%)
May 03, 2017
8.179
8.356
8.072
8.172
21,846,440
-0.13(-1.52%)
May 02, 2017
8.041
8.458
7.757
8.298
61,477,788
+0.57(+7.40%)
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
.