NYSE - Nasdaq Real Time Price USD

Spotify Technology S.A. (SPOT)

289.75 +0.73 (+0.25%)
As of 1:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2021 233.78 241.54 233.17 237.92 237.92 941,500
Dec 29, 2021 232.64 235.84 228.10 232.92 232.92 1,155,700
Dec 28, 2021 234.57 239.49 231.51 233.78 233.78 775,200
Dec 27, 2021 236.71 237.75 230.23 233.78 233.78 963,900
Dec 23, 2021 235.50 238.06 226.62 236.63 236.63 813,000
Dec 22, 2021 238.03 240.92 234.01 235.16 235.16 972,700
Dec 21, 2021 230.19 238.84 230.06 238.11 238.11 716,600
Dec 20, 2021 230.75 236.49 228.11 228.16 228.16 1,120,600
Dec 17, 2021 224.31 237.45 222.77 235.28 235.28 1,697,700
Dec 16, 2021 229.16 232.66 224.05 226.55 226.55 1,130,000
Dec 15, 2021 222.35 227.02 216.00 225.40 225.40 1,557,700
Dec 14, 2021 222.00 227.28 219.75 222.68 222.68 2,137,100
Dec 13, 2021 232.88 234.45 222.94 225.62 225.62 1,188,000
Dec 10, 2021 237.10 238.43 230.07 233.26 233.26 838,400
Dec 9, 2021 241.61 245.81 232.05 233.42 233.42 1,059,900
Dec 8, 2021 240.00 245.37 235.47 243.17 243.17 1,137,700
Dec 7, 2021 239.96 242.92 237.22 238.51 238.51 1,089,400
Dec 6, 2021 228.95 232.59 225.21 232.01 232.01 1,186,000
Dec 3, 2021 230.00 233.73 221.15 228.80 228.80 1,831,000
Dec 2, 2021 225.00 232.72 224.88 228.54 228.54 1,603,200
Dec 1, 2021 238.15 241.42 224.32 225.09 225.09 1,627,300
Nov 30, 2021 245.54 248.88 235.90 238.50 238.50 1,874,200
Nov 29, 2021 250.85 251.45 245.23 246.60 246.60 1,347,600
Nov 26, 2021 248.08 253.05 246.05 250.89 250.89 836,900
Nov 24, 2021 244.67 251.59 238.65 249.49 249.49 1,552,300
Nov 23, 2021 246.23 251.13 237.06 243.03 243.03 2,356,700
Nov 22, 2021 258.65 264.14 247.01 250.34 250.34 1,346,300
Nov 19, 2021 263.27 266.91 258.07 259.55 259.55 799,500
Nov 18, 2021 268.56 272.00 262.33 263.37 263.37 1,049,600
Nov 17, 2021 271.55 272.06 265.87 271.95 271.95 1,103,300
Nov 16, 2021 278.98 279.05 270.00 271.30 271.30 1,586,900
Nov 15, 2021 281.81 286.60 278.33 278.38 278.38 1,055,200
Nov 12, 2021 282.24 284.53 277.75 280.56 280.56 1,853,700
Nov 11, 2021 275.10 280.00 273.75 276.65 276.65 1,262,800
Nov 10, 2021 277.14 279.71 266.37 269.72 269.72 1,367,900
Nov 9, 2021 282.24 286.47 276.11 278.75 278.75 1,586,200
Nov 8, 2021 287.00 289.86 283.11 286.90 286.90 2,077,200
Nov 5, 2021 293.30 297.63 285.00 289.05 289.05 1,261,100
Nov 4, 2021 295.10 299.08 291.79 293.48 293.48 1,137,000
Nov 3, 2021 297.80 299.66 291.03 298.08 298.08 1,223,700
Nov 2, 2021 300.00 305.60 296.59 298.20 298.20 1,315,100
Nov 1, 2021 295.40 302.57 294.52 300.95 300.95 2,386,000
Oct 29, 2021 285.14 292.82 283.32 289.40 289.40 1,604,400
Oct 28, 2021 273.62 293.32 273.14 288.95 288.95 3,414,400
Oct 27, 2021 269.91 278.00 260.53 273.13 273.13 3,958,200
Oct 26, 2021 260.34 263.69 251.57 252.20 252.20 1,672,600
Oct 25, 2021 252.06 259.19 250.58 257.89 257.89 1,009,600
Oct 22, 2021 251.50 254.37 249.02 252.96 252.96 988,000
Oct 21, 2021 251.09 263.04 250.84 255.00 255.00 1,093,500
Oct 20, 2021 258.29 258.61 249.66 251.18 251.18 736,700
Oct 19, 2021 250.25 256.13 247.45 255.61 255.61 1,056,000
Oct 18, 2021 247.23 250.56 245.49 248.82 248.82 763,500
Oct 15, 2021 248.92 249.61 243.42 247.40 247.40 813,300
Oct 14, 2021 246.68 248.12 240.03 247.37 247.37 858,500
Oct 13, 2021 238.29 244.26 238.11 243.83 243.83 1,216,100
Oct 12, 2021 232.81 235.75 231.50 235.30 235.30 651,400
Oct 11, 2021 233.87 236.58 230.44 231.89 231.89 647,300
Oct 8, 2021 235.50 238.37 232.34 232.88 232.88 625,100
Oct 7, 2021 233.01 238.41 232.80 234.90 234.90 661,700
Oct 6, 2021 223.59 232.90 222.53 232.02 232.02 1,036,800
Oct 5, 2021 221.96 227.93 221.63 225.82 225.82 647,900
Oct 4, 2021 229.99 230.00 218.66 221.91 221.91 1,145,300
Oct 1, 2021 227.02 230.00 223.96 229.33 229.33 898,200
Sep 30, 2021 221.87 226.34 218.51 225.34 225.34 1,050,200
Sep 29, 2021 228.41 229.27 220.19 220.32 220.32 1,071,100
Sep 28, 2021 231.29 232.01 225.87 227.34 227.34 1,392,300
Sep 27, 2021 228.84 235.60 227.06 232.94 232.94 818,800
Sep 24, 2021 231.81 231.81 225.49 230.20 230.20 1,102,900
Sep 23, 2021 237.89 238.31 233.56 234.86 234.86 942,900
Sep 22, 2021 234.79 237.15 234.21 235.35 235.35 906,600
Sep 21, 2021 236.20 238.79 233.94 234.51 234.51 884,200
Sep 20, 2021 240.52 240.91 234.50 237.76 237.76 1,357,500
Sep 17, 2021 243.23 248.39 242.52 248.10 248.10 1,129,800
Sep 16, 2021 240.35 242.85 239.26 242.02 242.02 846,100
Sep 15, 2021 243.45 244.20 239.62 242.87 242.87 766,500
Sep 14, 2021 244.51 246.35 242.55 243.81 243.81 814,900
Sep 13, 2021 245.98 247.82 236.66 244.22 244.22 1,215,300
Sep 10, 2021 247.01 254.94 245.42 247.76 247.76 1,515,100
Sep 9, 2021 247.40 250.98 245.49 246.01 246.01 926,100
Sep 8, 2021 253.98 254.19 245.85 249.68 249.68 1,043,100
Sep 7, 2021 260.94 263.59 254.44 254.72 254.72 1,865,200
Sep 3, 2021 251.80 255.90 248.18 249.04 249.04 1,187,900
Sep 2, 2021 244.92 255.85 243.00 254.03 254.03 3,946,000
Sep 1, 2021 236.50 239.17 235.01 238.38 238.38 811,000
Aug 31, 2021 233.51 235.42 232.25 234.34 234.34 1,216,700
Aug 30, 2021 226.28 234.40 225.95 233.12 233.12 1,059,300
Aug 27, 2021 225.49 227.82 225.49 226.02 226.02 1,338,800
Aug 26, 2021 224.07 227.52 222.48 224.62 224.62 1,125,800
Aug 25, 2021 224.54 227.29 224.10 226.90 226.90 841,800
Aug 24, 2021 223.31 225.70 222.49 224.88 224.88 887,700
Aug 23, 2021 217.40 222.46 217.40 221.50 221.50 1,354,400
Aug 20, 2021 209.55 218.14 209.55 216.64 216.64 2,314,300
Aug 19, 2021 203.44 207.99 201.68 205.08 205.08 834,000
Aug 18, 2021 209.22 209.50 204.76 205.42 205.42 1,515,100
Aug 17, 2021 205.48 208.89 205.12 206.16 206.16 1,330,100
Aug 16, 2021 210.30 210.87 204.51 208.83 208.83 1,452,500
Aug 13, 2021 215.50 216.06 211.21 211.48 211.48 860,200
Aug 12, 2021 213.21 215.47 210.52 215.04 215.04 1,541,100
Aug 11, 2021 216.07 217.53 210.15 214.00 214.00 3,304,600
Aug 10, 2021 225.54 226.27 215.33 215.48 215.48 2,855,500
Aug 9, 2021 223.48 227.43 220.76 224.78 224.78 1,040,800
Aug 6, 2021 221.67 224.50 219.16 221.97 221.97 1,014,000
Aug 5, 2021 219.50 222.00 216.70 221.13 221.13 1,700,800
Aug 4, 2021 218.20 220.27 216.64 217.42 217.42 1,670,100
Aug 3, 2021 226.62 227.63 214.99 217.95 217.95 3,438,800
Aug 2, 2021 228.72 230.88 222.65 228.40 228.40 2,227,300
Jul 30, 2021 226.53 233.22 225.34 228.67 228.67 2,170,000
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 9, 2021 254.86 262.98 253.00 262.83 262.83 575,500
Jul 8, 2021 254.25 259.34 250.31 256.15 256.15 932,900
Jul 7, 2021 266.41 266.49 257.59 259.04 259.04 746,900
Jul 6, 2021 266.98 269.65 262.28 263.52 263.52 1,063,800
Jul 2, 2021 269.76 272.06 267.29 267.83 267.83 480,900
Jul 1, 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 9, 2021 243.01 245.73 237.55 237.70 237.70 1,024,100
Jun 8, 2021 245.22 245.95 240.23 242.51 242.51 1,167,800
Jun 7, 2021 235.87 244.00 235.87 242.66 242.66 1,273,500
Jun 4, 2021 234.54 238.11 232.59 236.17 236.17 946,600
Jun 3, 2021 236.12 238.45 231.52 232.19 232.19 1,244,800
Jun 2, 2021 243.55 243.55 238.39 239.73 239.73 1,088,900
Jun 1, 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 7, 2021 242.36 246.50 237.35 239.41 239.41 1,312,600
May 6, 2021 235.50 237.73 230.30 237.04 237.04 1,770,100
May 5, 2021 246.00 246.34 236.67 239.50 239.50 1,549,900
May 4, 2021 244.40 244.80 236.35 240.12 240.12 2,562,400
May 3, 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 9, 2021 279.68 279.73 273.35 279.20 279.20 1,171,000
Apr 8, 2021 285.17 285.99 279.50 280.94 280.94 679,900
Apr 7, 2021 281.46 282.88 276.51 280.15 280.15 690,200
Apr 6, 2021 279.99 288.65 278.76 282.34 282.34 1,280,500
Apr 5, 2021 279.56 279.99 272.09 273.30 273.30 949,300
Apr 1, 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
Mar 9, 2021 274.60 279.64 268.60 273.58 273.58 2,424,000
Mar 8, 2021 275.00 276.59 254.92 258.33 258.33 2,108,000
Mar 5, 2021 290.00 291.37 261.60 274.98 274.98 2,599,400
Mar 4, 2021 297.48 301.28 278.23 285.01 285.01 2,591,400
Mar 3, 2021 322.73 323.04 299.89 300.24 300.24 1,636,600
Mar 2, 2021 320.07 326.15 316.34 322.74 322.74 1,483,000
Mar 1, 2021 313.00 321.78 307.40 321.28 321.28 1,539,500
Feb 26, 2021 300.00 311.83 295.34 307.38 307.38 2,595,700
Feb 25, 2021 330.00 335.00 302.60 303.06 303.06 2,428,200
Feb 24, 2021 335.22 339.20 324.00 334.69 334.69 1,477,600
Feb 23, 2021 332.57 337.88 310.34 336.31 336.31 4,162,000
Feb 22, 2021 360.91 387.44 344.00 349.91 349.91 4,523,400
Feb 19, 2021 355.62 365.99 354.18 364.59 364.59 1,313,800
Feb 18, 2021 353.57 358.71 341.59 354.88 354.88 1,386,500
Feb 17, 2021 349.41 355.71 342.73 355.19 355.19 1,283,000
Feb 16, 2021 343.00 364.00 343.00 353.73 353.73 1,923,600
Feb 12, 2021 333.94 340.43 329.39 339.70 339.70 1,119,500
Feb 11, 2021 335.90 337.88 325.95 331.90 331.90 1,032,400
Feb 10, 2021 334.34 339.62 325.63 335.71 335.71 1,492,000
Feb 9, 2021 323.37 334.62 320.41 334.00 334.00 1,440,500
Feb 8, 2021 311.93 325.08 311.68 323.79 323.79 1,609,000
Feb 5, 2021 316.23 316.76 306.00 310.77 310.77 2,342,800
Feb 4, 2021 319.31 323.98 312.90 314.70 314.70 2,451,300
Feb 3, 2021 321.50 327.30 310.70 317.25 317.25 6,296,200
Feb 2, 2021 339.68 350.25 338.85 345.05 345.05 1,744,500
Feb 1, 2021 319.45 332.70 315.80 332.65 332.65 1,186,200
Jan 29, 2021 328.59 331.39 312.83 315.00 315.00 1,485,500
Jan 28, 2021 330.18 331.33 317.12 325.44 325.44 1,532,100
Jan 27, 2021 330.75 344.99 323.59 330.19 330.19 1,549,000
Jan 26, 2021 337.24 340.50 332.33 337.01 337.01 818,300
Jan 25, 2021 344.00 345.05 326.66 333.61 333.61 1,393,700
Jan 22, 2021 346.27 348.28 338.17 338.96 338.96 1,083,300
Jan 21, 2021 337.91 350.25 333.78 348.30 348.30 1,641,800
Jan 20, 2021 328.83 338.20 325.39 331.41 331.41 1,044,800
Jan 19, 2021 320.35 326.94 317.07 319.75 319.75 1,252,600
Jan 15, 2021 330.72 334.69 317.01 319.82 319.82 2,352,000
Jan 14, 2021 349.70 349.70 339.06 342.27 342.27 853,800
Jan 13, 2021 348.00 370.95 344.50 347.06 347.06 2,412,100
Jan 12, 2021 344.00 349.78 341.46 347.01 347.01 829,600
Jan 11, 2021 350.06 354.00 341.59 344.07 344.07 1,105,600
Jan 8, 2021 335.00 354.60 333.29 353.11 353.11 2,199,700
Jan 7, 2021 317.44 332.60 316.25 331.36 331.36 977,200
Jan 6, 2021 308.16 323.39 307.04 314.24 314.24 1,024,800
Jan 5, 2021 309.48 316.15 309.08 313.72 313.72 610,400
Jan 4, 2021 317.42 318.69 305.51 311.00 311.00 945,700
Dec 31, 2020 323.50 323.50 312.47 314.66 314.66 587,100
Dec 30, 2020 323.47 323.47 316.17 319.35 319.35 631,500
Dec 29, 2020 320.95 323.90 310.55 318.43 318.43 687,900
Dec 28, 2020 331.28 331.55 316.00 317.29 317.29 898,200
Dec 24, 2020 329.81 336.34 327.62 328.39 328.39 435,800
Dec 23, 2020 322.15 335.77 321.59 330.79 330.79 1,131,600
Dec 22, 2020 328.07 328.07 319.42 321.96 321.96 958,500
Dec 21, 2020 330.06 333.50 322.81 325.57 325.57 1,076,800
Dec 18, 2020 333.43 337.20 330.49 336.10 336.10 1,090,800
Dec 17, 2020 323.13 329.89 319.13 328.06 328.06 960,700
Dec 16, 2020 316.52 323.88 312.21 318.53 318.53 1,574,700
Dec 15, 2020 324.07 330.82 320.50 326.97 326.97 2,198,600
Dec 14, 2020 340.50 341.67 319.52 320.34 320.34 2,117,300
Dec 11, 2020 342.30 346.44 333.57 341.22 341.22 1,657,600
Dec 10, 2020 329.64 344.98 327.07 343.30 343.30 1,268,900
Dec 9, 2020 337.28 338.22 324.54 332.45 332.45 1,682,200
Dec 8, 2020 337.00 342.92 330.29 332.86 332.86 1,620,600
Dec 7, 2020 319.80 342.36 319.00 342.00 342.00 2,287,600
Dec 4, 2020 317.29 323.81 315.68 319.77 319.77 1,979,300
Dec 3, 2020 317.50 332.00 314.50 316.43 316.43 2,420,000
Dec 2, 2020 283.23 330.87 281.19 320.89 320.89 8,178,500
Dec 1, 2020 291.04 292.01 282.24 284.99 284.99 1,227,100
Nov 30, 2020 277.00 291.72 272.10 291.37 291.37 1,800,200
Nov 27, 2020 269.46 277.78 267.33 277.62 277.62 774,200
Nov 25, 2020 269.00 274.72 268.02 270.09 270.09 720,600
Nov 24, 2020 267.91 274.19 266.50 270.14 270.14 826,900
Nov 23, 2020 260.01 270.78 260.01 268.86 268.86 947,300
Nov 20, 2020 251.82 262.90 250.28 260.00 260.00 1,057,000
Nov 19, 2020 252.93 254.94 247.55 249.94 249.94 1,372,700
Nov 18, 2020 251.25 255.66 246.62 253.02 253.02 979,100
Nov 17, 2020 247.45 251.26 244.61 250.44 250.44 822,800
Nov 16, 2020 252.85 256.05 245.31 245.85 245.85 1,438,100
Nov 13, 2020 260.50 262.12 251.90 253.50 253.50 861,600
Nov 12, 2020 261.29 267.66 256.81 258.69 258.69 890,600
Nov 11, 2020 253.00 264.55 252.31 261.04 261.04 1,183,800
Nov 10, 2020 272.56 273.58 248.02 249.99 249.99 2,371,400
Nov 9, 2020 258.00 284.11 257.18 274.20 274.20 2,060,100
Nov 6, 2020 257.50 276.49 255.74 276.10 276.10 2,161,200
Nov 5, 2020 247.72 257.77 239.60 256.38 256.38 2,180,600
Nov 4, 2020 245.00 246.95 238.00 239.28 239.28 1,907,000
Nov 3, 2020 236.00 241.35 232.87 236.53 236.53 1,418,500
Nov 2, 2020 240.01 240.79 228.11 231.60 231.60 2,282,200
Oct 30, 2020 263.71 265.53 235.88 239.89 239.89 3,520,500
Oct 29, 2020 260.00 268.56 248.26 266.87 266.87 5,508,200
Oct 28, 2020 281.43 284.64 273.36 276.14 276.14 2,257,900
Oct 27, 2020 286.74 292.79 285.00 287.45 287.45 1,778,000
Oct 26, 2020 280.23 286.55 280.00 284.96 284.96 1,921,300
Oct 23, 2020 270.38 284.13 270.38 283.49 283.49 1,349,800
Oct 22, 2020 269.54 274.00 266.18 271.88 271.88 1,216,200
Oct 21, 2020 262.15 273.58 260.63 271.32 271.32 1,359,500
Oct 20, 2020 260.04 263.72 257.32 260.95 260.95 904,200
Oct 19, 2020 263.17 267.49 259.77 261.01 261.01 818,800
Oct 16, 2020 263.99 268.25 262.15 262.55 262.55 1,038,300
Oct 15, 2020 253.97 261.87 250.63 261.55 261.55 904,000
Oct 14, 2020 268.86 269.00 257.17 257.62 257.62 989,600
Oct 13, 2020 254.00 268.25 252.82 266.95 266.95 1,591,600
Oct 12, 2020 252.13 253.62 248.21 251.44 251.44 937,600
Oct 9, 2020 249.67 252.89 248.05 250.00 250.00 617,300
Oct 8, 2020 254.63 254.90 247.68 249.80 249.80 765,600
Oct 7, 2020 251.70 253.25 246.74 251.51 251.51 616,700
Oct 6, 2020 249.68 255.70 247.15 248.54 248.54 932,600
Oct 5, 2020 244.10 252.11 241.27 251.37 251.37 964,300
Oct 2, 2020 244.07 249.32 240.18 240.28 240.28 1,043,800
Oct 1, 2020 244.52 250.75 243.96 250.19 250.19 1,051,500
Sep 30, 2020 244.00 246.47 240.60 242.57 242.57 1,131,800
Sep 29, 2020 237.39 244.33 234.64 242.45 242.45 1,213,600
Sep 28, 2020 243.00 243.99 233.49 236.42 236.42 937,900
Sep 25, 2020 233.98 236.34 229.47 235.98 235.98 770,800
Sep 24, 2020 233.00 234.70 225.18 231.26 231.26 1,451,300
Sep 23, 2020 241.96 244.84 234.57 235.05 235.05 1,142,100
Sep 22, 2020 239.24 241.77 234.02 241.01 241.01 1,539,600
Sep 21, 2020 232.00 240.00 230.13 239.34 239.34 998,300
Sep 18, 2020 235.18 237.19 229.93 233.89 233.89 1,298,000
Sep 17, 2020 230.82 238.99 228.01 234.31 234.31 1,913,600
Sep 16, 2020 232.00 241.11 220.70 234.85 234.85 5,339,100
Sep 15, 2020 242.50 244.59 237.01 237.91 237.91 1,232,700
Sep 14, 2020 246.26 248.07 238.33 238.55 238.55 1,185,700
Sep 11, 2020 249.64 251.45 237.51 241.60 241.60 1,371,600
Sep 10, 2020 260.03 265.89 247.35 247.78 247.78 3,026,300
Sep 9, 2020 247.99 250.96 243.01 244.93 244.93 1,057,100
Sep 8, 2020 240.66 247.34 237.12 240.02 240.02 1,469,800
Sep 4, 2020 259.31 260.44 238.66 248.21 248.21 2,062,800
Sep 3, 2020 268.00 274.97 258.69 261.66 261.66 1,845,500
Sep 2, 2020 291.85 294.67 266.08 276.29 276.29 2,455,700
Sep 1, 2020 284.65 293.00 282.09 291.75 291.75 1,233,300
Aug 31, 2020 280.28 284.91 278.83 282.16 282.16 882,100
Aug 28, 2020 276.10 284.61 274.06 279.36 279.36 1,378,000
Aug 27, 2020 278.98 278.99 268.14 272.01 272.01 1,243,900
Aug 26, 2020 268.76 280.00 268.76 278.29 278.29 1,314,400
Aug 25, 2020 267.78 269.27 257.48 268.69 268.69 1,266,000
Aug 24, 2020 276.81 279.24 266.11 269.13 269.13 1,250,000
Aug 21, 2020 271.03 276.88 268.63 270.98 270.98 1,612,100
Aug 20, 2020 260.00 270.89 258.64 269.33 269.33 1,730,700
Aug 19, 2020 259.98 264.50 256.92 261.72 261.72 1,372,000
Aug 18, 2020 258.96 260.67 253.62 256.80 256.80 989,100
Aug 17, 2020 254.31 260.98 250.86 259.91 259.91 1,345,400
Aug 14, 2020 255.98 258.59 249.66 251.32 251.32 983,900
Aug 13, 2020 249.42 254.69 247.30 253.66 253.66 1,388,600
Aug 12, 2020 255.36 265.97 251.69 253.29 253.29 2,030,100
Aug 11, 2020 246.61 262.14 243.51 253.72 253.72 2,621,000
Aug 10, 2020 251.49 252.95 241.27 248.99 248.99 1,389,600
Aug 7, 2020 256.02 256.19 248.63 252.12 252.12 1,239,200
Aug 6, 2020 252.53 256.36 249.50 255.32 255.32 1,341,300
Aug 5, 2020 249.84 251.98 246.00 249.25 249.25 1,649,400
Aug 4, 2020 256.96 259.19 250.01 250.02 250.02 1,707,200
Aug 3, 2020 259.00 259.80 251.51 254.43 254.43 1,829,800
Jul 31, 2020 264.63 265.08 255.09 257.82 257.82 1,809,700
Jul 30, 2020 252.00 264.32 251.83 261.79 261.79 2,667,400
Jul 29, 2020 254.88 268.58 251.02 262.21 262.21 3,970,600
Jul 28, 2020 270.00 275.85 266.86 267.12 267.12 1,860,900
Jul 27, 2020 275.75 275.75 269.20 272.50 272.50 1,562,100
Jul 24, 2020 266.17 270.82 257.03 268.74 268.74 2,406,600
Jul 23, 2020 287.55 288.99 266.96 267.54 267.54 2,812,900
Jul 22, 2020 290.67 299.67 286.93 289.62 289.62 5,062,900
Jul 21, 2020 288.41 289.81 276.31 276.38 276.38 2,548,200
Jul 20, 2020 265.53 292.76 265.20 291.19 291.19 4,110,500
Jul 17, 2020 267.08 269.04 261.72 263.23 263.23 1,658,000
Jul 16, 2020 259.27 272.35 258.27 268.68 268.68 2,794,400
Jul 15, 2020 265.00 265.72 254.00 258.50 258.50 1,779,400
Jul 14, 2020 246.31 262.90 243.11 262.80 262.80 3,861,300
Jul 13, 2020 281.40 285.40 258.01 261.19 261.19 2,834,600
Jul 10, 2020 275.45 278.93 273.52 278.24 278.24 1,772,300
Jul 9, 2020 272.77 279.76 268.68 274.79 274.79 2,640,400
Jul 8, 2020 266.57 277.61 262.70 269.26 269.26 3,787,800
Jul 7, 2020 260.10 267.75 255.50 261.99 261.99 2,283,600
Jul 6, 2020 269.80 272.67 257.51 260.26 260.26 5,167,600
Jul 2, 2020 264.50 274.30 263.21 271.49 271.49 4,247,000
Jul 1, 2020 256.00 261.09 254.32 258.90 258.90 3,404,200
Jun 30, 2020 263.34 265.78 253.64 258.19 258.19 3,515,200
Jun 29, 2020 257.37 270.99 255.56 265.14 265.14 4,766,700
Jun 26, 2020 266.60 271.71 254.85 264.95 264.95 6,497,100
Jun 25, 2020 241.92 268.30 241.45 267.47 267.47 8,578,300
Jun 24, 2020 242.68 247.61 235.11 242.86 242.86 4,949,700
Jun 23, 2020 242.41 257.23 240.50 241.76 241.76 8,055,100
Jun 22, 2020 228.33 238.26 227.07 236.06 236.06 6,346,100
Jun 19, 2020 234.50 242.25 228.71 231.29 231.29 12,863,200
Jun 18, 2020 209.79 229.54 206.54 225.28 225.28 12,353,200
Jun 17, 2020 187.00 199.99 186.35 199.83 199.83 3,151,700
Jun 16, 2020 190.42 190.92 183.16 185.48 185.48 1,061,100
Jun 15, 2020 178.23 188.81 177.27 187.88 187.88 1,396,100
Jun 12, 2020 183.86 185.54 177.81 180.07 180.07 907,600
Jun 11, 2020 184.50 186.92 177.21 178.68 178.68 1,728,800
Jun 10, 2020 192.85 197.28 187.10 189.40 189.40 2,112,100
Jun 9, 2020 187.79 194.59 186.12 191.31 191.31 1,582,800
Jun 8, 2020 183.50 187.46 180.50 187.30 187.30 1,202,100
Jun 5, 2020 179.00 184.72 177.51 184.28 184.28 1,157,700
Jun 4, 2020 184.23 188.22 180.30 181.84 181.84 1,200,100
Jun 3, 2020 189.36 191.62 183.51 184.63 184.63 1,522,000
Jun 2, 2020 183.00 189.77 182.90 189.36 189.36 1,552,400
Jun 1, 2020 181.50 185.00 177.45 182.71 182.71 1,309,600
May 29, 2020 179.12 181.78 178.07 180.93 180.93 1,158,200
May 28, 2020 183.21 185.90 175.73 177.22 177.22 1,858,400
May 27, 2020 189.30 190.00 180.13 185.95 185.95 2,326,500
May 26, 2020 192.00 192.97 183.76 191.00 191.00 2,482,400
May 22, 2020 192.00 194.57 187.00 190.17 190.17 2,156,300
May 21, 2020 188.81 196.75 186.91 192.74 192.74 4,318,700
May 20, 2020 174.99 190.48 174.01 189.80 189.80 4,818,500
May 19, 2020 161.94 179.69 161.57 175.03 175.03 4,119,400
May 18, 2020 160.00 163.88 158.72 161.43 161.43 1,306,500
May 15, 2020 150.55 159.00 150.16 158.83 158.83 1,511,500
May 14, 2020 148.00 152.20 146.94 152.07 152.07 895,200
May 13, 2020 154.63 154.87 146.68 148.98 148.98 974,900
May 12, 2020 157.44 158.37 153.57 153.94 153.94 1,099,300
May 11, 2020 152.85 159.02 151.60 156.02 156.02 1,294,500
May 8, 2020 149.79 153.27 149.07 152.15 152.15 912,400
May 7, 2020 150.00 151.67 147.14 148.04 148.04 1,421,700
May 6, 2020 146.81 149.97 146.05 148.48 148.48 1,280,700
May 5, 2020 147.36 148.45 144.03 145.02 145.02 1,231,000
May 4, 2020 144.07 148.00 143.01 145.31 145.31 1,224,100
May 1, 2020 144.50 146.89 143.93 144.84 144.84 2,047,300
Apr 30, 2020 148.94 153.90 146.00 151.57 151.57 2,122,300
Apr 29, 2020 153.00 163.94 152.42 155.78 155.78 5,744,100
Apr 28, 2020 141.50 143.74 139.20 139.78 139.78 1,516,200
Apr 27, 2020 140.10 141.47 139.01 140.25 140.25 1,135,500
Apr 24, 2020 139.25 140.20 136.62 137.84 137.84 1,142,300
Apr 23, 2020 139.75 141.24 138.13 138.71 138.71 769,500
Apr 22, 2020 141.54 142.60 139.48 139.74 139.74 899,100
Apr 21, 2020 142.70 143.67 138.03 139.14 139.14 1,098,000
Apr 20, 2020 140.69 146.30 140.00 144.54 144.54 1,144,400
Apr 17, 2020 141.22 142.96 139.07 141.86 141.86 709,100
Apr 16, 2020 139.95 140.57 136.03 139.49 139.49 1,102,600
Apr 15, 2020 134.17 141.63 133.37 138.78 138.78 1,747,100
Apr 14, 2020 132.05 137.33 130.56 135.93 135.93 1,536,400
Apr 13, 2020 131.77 132.36 128.03 129.83 129.83 1,067,700
Apr 9, 2020 127.62 134.76 126.50 131.86 131.86 1,226,200
Apr 8, 2020 127.54 129.98 124.07 126.04 126.04 1,386,400
Apr 7, 2020 125.10 129.40 123.55 127.61 127.61 1,539,200
Apr 6, 2020 120.89 123.47 116.00 122.52 122.52 2,315,000
Apr 3, 2020 122.10 123.30 119.38 122.12 122.12 871,700
Apr 2, 2020 120.69 125.41 119.26 121.91 121.91 739,500
Apr 1, 2020 119.81 124.47 116.30 121.61 121.61 1,718,100
Mar 31, 2020 122.00 125.90 120.01 121.44 121.44 1,763,600
Mar 30, 2020 124.40 126.98 120.03 121.43 121.43 1,356,600
Mar 27, 2020 122.48 126.38 121.50 122.54 122.54 1,094,200
Mar 26, 2020 124.09 127.99 122.61 126.81 126.81 1,125,600
Mar 25, 2020 130.04 131.50 122.32 124.23 124.23 1,994,700
Mar 24, 2020 125.00 133.95 123.12 129.69 129.69 2,680,900
Mar 23, 2020 123.41 123.41 113.58 118.18 118.18 2,209,200
Mar 20, 2020 129.39 129.69 119.00 124.36 124.36 3,669,100
Mar 19, 2020 119.83 140.36 117.74 129.13 129.13 2,504,100
Mar 18, 2020 111.00 122.61 110.97 121.24 121.24 1,991,000
Mar 17, 2020 118.31 119.84 111.15 118.87 118.87 2,493,000
Mar 16, 2020 118.53 123.89 109.18 117.64 117.64 1,736,000
Mar 13, 2020 133.01 133.01 121.01 131.56 131.56 1,439,600
Mar 12, 2020 125.43 129.88 116.48 126.99 126.99 1,836,600
Mar 11, 2020 139.08 140.81 133.48 135.06 135.06 905,500
Mar 10, 2020 141.76 142.72 133.19 141.90 141.90 1,359,000
Mar 9, 2020 136.93 145.67 134.00 139.78 139.78 1,361,700
Mar 6, 2020 145.25 146.99 141.57 145.14 145.14 1,311,500
Mar 5, 2020 141.74 149.35 140.27 148.08 148.08 1,501,600
Mar 4, 2020 139.00 144.33 137.23 144.25 144.25 1,336,000
Mar 3, 2020 139.43 142.33 136.09 137.16 137.16 964,900
Mar 2, 2020 137.98 139.79 134.61 139.34 139.34 1,001,700
Feb 28, 2020 131.06 137.55 129.64 137.12 137.12 1,909,400
Feb 27, 2020 137.01 140.18 134.50 134.51 134.51 1,826,300
Feb 26, 2020 140.92 144.58 140.39 140.49 140.49 1,502,900
Feb 25, 2020 146.83 147.95 141.21 141.80 141.80 2,049,200
Feb 24, 2020 140.48 146.70 139.13 145.33 145.33 1,382,100
Feb 21, 2020 146.76 147.10 143.06 146.95 146.95 1,170,700
Feb 20, 2020 143.35 148.18 142.18 147.86 147.86 1,442,600
Feb 19, 2020 145.57 146.34 143.00 143.36 143.36 1,051,800
Feb 18, 2020 141.50 145.13 140.90 144.63 144.63 1,480,200
Feb 14, 2020 142.72 144.46 140.85 141.00 141.00 1,288,100
Feb 13, 2020 146.89 146.89 141.30 141.50 141.50 1,591,000
Feb 12, 2020 146.16 147.44 144.17 147.08 147.08 1,224,000
Feb 11, 2020 149.35 150.98 145.02 145.77 145.77 1,527,900
Feb 10, 2020 152.63 154.29 147.90 148.33 148.33 1,794,700
Feb 7, 2020 152.79 155.00 150.71 154.55 154.55 2,110,600
Feb 6, 2020 146.62 154.55 145.60 154.37 154.37 2,341,700
Feb 5, 2020 150.00 152.00 145.36 147.00 147.00 4,159,800
Feb 4, 2020 149.05 156.00 148.65 154.31 154.31 3,152,600
Feb 3, 2020 141.73 146.57 141.50 146.50 146.50 1,894,500
Jan 31, 2020 143.00 143.02 140.10 141.30 141.30 1,501,100
Jan 30, 2020 140.15 142.97 140.00 142.71 142.71 886,600
Jan 29, 2020 144.94 144.94 141.42 141.57 141.57 1,215,200
Jan 28, 2020 145.00 145.60 143.06 144.30 144.30 791,400
Jan 27, 2020 143.10 145.38 141.50 144.34 144.34 1,003,900
Jan 24, 2020 149.35 150.21 145.90 146.63 146.63 1,164,800
Jan 23, 2020 148.00 150.95 147.64 148.97 148.97 1,102,100
Jan 22, 2020 150.00 152.93 147.03 148.12 148.12 1,718,700
Jan 21, 2020 147.50 149.44 145.71 148.95 148.95 1,743,900
Jan 17, 2020 152.08 152.65 146.62 148.34 148.34 1,314,900
Jan 16, 2020 153.35 153.35 150.27 151.84 151.84 701,300
Jan 15, 2020 149.39 152.82 149.35 152.45 152.45 1,037,400
Jan 14, 2020 151.62 152.13 148.22 149.40 149.40 1,048,000
Jan 13, 2020 152.20 154.12 150.26 150.87 150.87 1,880,900
Jan 10, 2020 157.74 158.66 154.90 156.04 156.04 1,046,400
Jan 9, 2020 157.84 159.98 157.11 157.74 157.74 1,630,600
Jan 8, 2020 156.33 159.48 155.34 158.78 158.78 974,500
Jan 7, 2020 156.70 157.85 155.01 156.02 156.02 876,700
Jan 6, 2020 151.49 157.00 150.35 156.72 156.72 1,311,900
Jan 3, 2020 149.50 153.59 149.50 152.50 152.50 1,018,400
Jan 2, 2020 151.00 152.80 149.61 151.62 151.62 662,600

Related Tickers

SNAP Snap Inc.
14.77
+29.56%
 
GOOG Alphabet Inc.
174.04
+10.19%
 
META Meta Platforms, Inc.
440.53
-0.19%
 
GOOGL Alphabet Inc.
172.41
+10.52%
 
DJT Trump Media & Technology Group Corp.
43.04
+11.81%
 
RDDT Reddit, Inc.
45.28
+6.67%
 
PINS Pinterest, Inc.
34.12
+4.52%
 
DJTWW Trump Media & Technology Group Corp.
19.91
+10.97%
 
TCEHY Tencent Holdings Limited
44.34
+2.07%
 
BIDU Baidu, Inc.
100.59
+0.69%