U.S. markets open in 7 hours 44 minutes
S&P Futures
4,413.75+24.25(+0.55%)Dow Futures
35,001.00+169.00(+0.49%)Nasdaq Futures
15,039.25+83.50(+0.56%)Russell 2000 Futures
2,240.70+19.10(+0.86%)Crude Oil
73.31-0.64(-0.87%)Gold
1,814.70-2.50(-0.14%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.67+3.40 (+1.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 226.53 | 233.22 | 225.34 | 228.67 | 228.67 | 2,169,500 |
| Jul 29, 2021 | 225.31 | 228.76 | 223.50 | 225.27 | 225.27 | 2,544,000 |
| Jul 28, 2021 | 220.70 | 224.17 | 213.11 | 223.32 | 223.32 | 7,220,300 |
| Jul 27, 2021 | 239.76 | 241.66 | 232.94 | 236.93 | 236.93 | 1,403,800 |
| Jul 26, 2021 | 238.00 | 241.59 | 235.13 | 240.59 | 240.59 | 1,931,300 |
| Jul 23, 2021 | 243.28 | 247.90 | 240.00 | 243.64 | 243.64 | 1,501,300 |
| Jul 22, 2021 | 247.71 | 248.95 | 243.82 | 244.18 | 244.18 | 781,200 |
| Jul 21, 2021 | 247.25 | 249.75 | 243.73 | 247.91 | 247.91 | 1,249,900 |
| Jul 20, 2021 | 243.00 | 248.44 | 238.60 | 246.50 | 246.50 | 902,100 |
| Jul 19, 2021 | 239.00 | 246.94 | 237.19 | 241.81 | 241.81 | 1,232,500 |
| Jul 16, 2021 | 250.00 | 250.00 | 242.27 | 243.24 | 243.24 | 1,443,100 |
| Jul 15, 2021 | 252.84 | 256.18 | 246.83 | 247.97 | 247.97 | 1,506,700 |
| Jul 14, 2021 | 264.21 | 265.99 | 253.34 | 253.41 | 253.41 | 1,119,900 |
| Jul 13, 2021 | 261.18 | 267.76 | 261.18 | 263.85 | 263.85 | 899,000 |
| Jul 12, 2021 | 263.55 | 265.30 | 257.83 | 261.01 | 261.01 | 740,900 |
| Jul 09, 2021 | 254.86 | 262.98 | 253.00 | 262.83 | 262.83 | 575,500 |
| Jul 08, 2021 | 254.25 | 259.34 | 250.31 | 256.15 | 256.15 | 932,900 |
| Jul 07, 2021 | 266.41 | 266.49 | 257.59 | 259.04 | 259.04 | 746,900 |
| Jul 06, 2021 | 266.98 | 269.65 | 262.28 | 263.52 | 263.52 | 1,063,800 |
| Jul 02, 2021 | 269.76 | 272.06 | 267.29 | 267.83 | 267.83 | 480,900 |
| Jul 01, 2021 | 273.50 | 275.25 | 266.41 | 268.63 | 268.63 | 835,000 |
| Jun 30, 2021 | 274.00 | 280.54 | 269.50 | 275.59 | 275.59 | 1,572,600 |
| Jun 29, 2021 | 271.01 | 274.12 | 265.09 | 272.86 | 272.86 | 875,000 |
| Jun 28, 2021 | 268.00 | 273.60 | 265.78 | 271.56 | 271.56 | 1,248,000 |
| Jun 25, 2021 | 266.08 | 268.29 | 261.86 | 266.38 | 266.38 | 1,562,100 |
| Jun 24, 2021 | 260.00 | 265.59 | 259.60 | 264.16 | 264.16 | 2,251,500 |
| Jun 23, 2021 | 252.57 | 257.69 | 252.56 | 256.70 | 256.70 | 951,500 |
| Jun 22, 2021 | 246.92 | 254.35 | 244.60 | 253.64 | 253.64 | 1,436,700 |
| Jun 21, 2021 | 247.50 | 248.00 | 242.04 | 245.60 | 245.60 | 826,100 |
| Jun 18, 2021 | 246.11 | 249.36 | 244.33 | 247.64 | 247.64 | 1,348,300 |
| Jun 17, 2021 | 238.83 | 249.10 | 238.50 | 247.11 | 247.11 | 1,237,400 |
| Jun 16, 2021 | 244.11 | 248.21 | 236.46 | 242.78 | 242.78 | 1,367,500 |
| Jun 15, 2021 | 252.48 | 252.70 | 241.95 | 242.76 | 242.76 | 1,350,100 |
| Jun 14, 2021 | 245.00 | 253.41 | 243.97 | 251.51 | 251.51 | 1,250,500 |
| Jun 11, 2021 | 248.00 | 251.82 | 240.80 | 243.66 | 243.66 | 1,577,000 |
| Jun 10, 2021 | 238.68 | 247.46 | 237.12 | 247.19 | 247.19 | 1,500,200 |
| Jun 09, 2021 | 243.01 | 245.73 | 237.55 | 237.70 | 237.70 | 1,024,100 |
| Jun 08, 2021 | 245.22 | 245.95 | 240.23 | 242.51 | 242.51 | 1,167,800 |
| Jun 07, 2021 | 235.87 | 244.00 | 235.87 | 242.66 | 242.66 | 1,273,500 |
| Jun 04, 2021 | 234.54 | 238.11 | 232.59 | 236.17 | 236.17 | 946,600 |
| Jun 03, 2021 | 236.12 | 238.45 | 231.52 | 232.19 | 232.19 | 1,244,800 |
| Jun 02, 2021 | 243.55 | 243.55 | 238.39 | 239.73 | 239.73 | 1,088,900 |
| Jun 01, 2021 | 243.50 | 246.33 | 239.21 | 241.73 | 241.73 | 1,037,300 |
| May 28, 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 241.57 | 920,700 |
| May 27, 2021 | 238.40 | 242.87 | 233.96 | 240.26 | 240.26 | 1,002,500 |
| May 26, 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 238.39 | 1,364,500 |
| May 25, 2021 | 237.01 | 239.10 | 233.25 | 236.76 | 236.76 | 1,126,600 |
| May 24, 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 234.06 | 980,900 |
| May 21, 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 229.14 | 1,037,500 |
| May 20, 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 228.68 | 1,233,400 |
| May 19, 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 220.31 | 1,831,800 |
| May 18, 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 220.99 | 1,292,600 |
| May 17, 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 223.33 | 1,352,400 |
| May 14, 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 223.59 | 2,461,700 |
| May 13, 2021 | 229.00 | 231.41 | 214.15 | 217.07 | 217.07 | 1,635,700 |
| May 12, 2021 | 224.77 | 232.01 | 223.40 | 225.60 | 225.60 | 1,322,100 |
| May 11, 2021 | 221.73 | 230.94 | 221.00 | 228.01 | 228.01 | 2,509,400 |
| May 10, 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 228.21 | 1,857,300 |
| May 07, 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 239.41 | 1,312,600 |
| May 06, 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 237.04 | 1,770,100 |
| May 05, 2021 | 246.00 | 246.34 | 236.67 | 239.50 | 239.50 | 1,549,900 |
| May 04, 2021 | 244.40 | 244.80 | 236.35 | 240.12 | 240.12 | 2,562,400 |
| May 03, 2021 | 255.42 | 258.60 | 246.90 | 247.69 | 247.69 | 2,305,600 |
| Apr 30, 2021 | 260.00 | 264.40 | 251.96 | 252.12 | 252.12 | 2,187,600 |
| Apr 29, 2021 | 262.84 | 265.88 | 260.00 | 262.15 | 262.15 | 3,330,800 |
| Apr 28, 2021 | 269.70 | 270.16 | 255.16 | 256.84 | 256.84 | 7,772,300 |
| Apr 27, 2021 | 297.88 | 299.48 | 289.64 | 292.92 | 292.92 | 1,239,400 |
| Apr 26, 2021 | 278.12 | 298.73 | 277.33 | 298.02 | 298.02 | 2,239,600 |
| Apr 23, 2021 | 268.00 | 286.29 | 267.86 | 284.11 | 284.11 | 2,239,000 |
| Apr 22, 2021 | 266.02 | 271.63 | 264.61 | 265.16 | 265.16 | 1,482,300 |
| Apr 21, 2021 | 267.26 | 267.27 | 260.61 | 261.71 | 261.71 | 1,828,500 |
| Apr 20, 2021 | 281.00 | 281.00 | 268.06 | 271.20 | 271.20 | 1,262,200 |
| Apr 19, 2021 | 287.00 | 291.66 | 278.09 | 280.37 | 280.37 | 1,398,400 |
| Apr 16, 2021 | 299.74 | 299.74 | 290.40 | 292.02 | 292.02 | 777,800 |
| Apr 15, 2021 | 291.28 | 300.94 | 290.30 | 299.74 | 299.74 | 1,216,600 |
| Apr 14, 2021 | 294.00 | 294.40 | 285.15 | 287.60 | 287.60 | 815,600 |
| Apr 13, 2021 | 279.92 | 294.22 | 278.50 | 293.12 | 293.12 | 1,154,300 |
| Apr 12, 2021 | 277.38 | 278.82 | 271.26 | 276.91 | 276.91 | 622,100 |
| Apr 09, 2021 | 279.68 | 279.73 | 273.35 | 279.20 | 279.20 | 1,171,000 |
| Apr 08, 2021 | 285.17 | 285.99 | 279.50 | 280.94 | 280.94 | 679,900 |
| Apr 07, 2021 | 281.46 | 282.88 | 276.51 | 280.15 | 280.15 | 690,200 |
| Apr 06, 2021 | 279.99 | 288.65 | 278.76 | 282.34 | 282.34 | 1,280,500 |
| Apr 05, 2021 | 279.56 | 279.99 | 272.09 | 273.30 | 273.30 | 949,300 |
| Apr 01, 2021 | 271.19 | 280.00 | 270.53 | 273.10 | 273.10 | 1,183,800 |
| Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 267.95 | 1,194,500 |
| Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 257.69 | 1,496,000 |
| Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 252.59 | 1,078,700 |
| Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 261.31 | 1,267,700 |
| Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 254.63 | 1,657,700 |
| Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 258.68 | 1,053,100 |
| Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 267.30 | 802,700 |
| Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 275.47 | 606,500 |
| Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 272.11 | 1,327,100 |
| Mar 18, 2021 | 278.45 | 279.92 | 266.14 | 271.73 | 271.73 | 1,466,800 |
| Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 283.35 | 844,700 |
| Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 284.69 | 891,800 |
| Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 285.46 | 866,800 |
| Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 279.89 | 963,500 |
| Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 286.96 | 1,854,800 |
| Mar 10, 2021 | 282.73 | 284.02 | 269.40 | 270.19 | 270.19 | 1,319,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
