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
Sodastream Int Ltd
(NQ:
SODA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 04, 2018
143.68
143.68
143.68
0
+0.00(+0.00%)
Dec 03, 2018
143.80
143.85
143.46
143.68
1,016,230
+0.03(+0.02%)
Nov 30, 2018
143.53
143.84
143.45
143.65
643,900
+0.09(+0.06%)
Nov 29, 2018
143.40
143.75
143.35
143.56
260,782
+0.15(+0.10%)
Nov 28, 2018
143.41
143.45
143.16
143.41
301,108
+0.04(+0.03%)
Nov 27, 2018
143.40
143.45
143.25
143.37
272,581
-0.01(-0.01%)
Nov 26, 2018
143.50
143.50
143.27
143.38
215,214
-0.07(-0.05%)
Nov 23, 2018
143.26
143.49
143.26
143.45
45,600
+0.09(+0.06%)
Nov 21, 2018
143.36
143.36
143.36
0
+0.11(+0.08%)
Nov 20, 2018
143.30
143.37
143.15
143.25
158,185
-0.05(-0.03%)
Nov 19, 2018
143.27
143.38
143.25
143.30
128,267
+0.00(+0.00%)
Nov 16, 2018
143.20
143.32
143.20
143.30
133,300
+0.03(+0.02%)
Nov 15, 2018
143.23
143.35
143.17
143.27
78,638
+0.06(+0.04%)
Nov 14, 2018
143.23
143.32
143.19
143.21
329,854
+0.01(+0.01%)
Nov 13, 2018
143.14
143.32
143.14
143.20
170,791
-0.06(-0.04%)
Nov 12, 2018
143.37
143.49
143.20
143.26
208,000
+0.00(+0.00%)
Nov 09, 2018
143.20
143.37
143.20
143.26
105,100
-0.04(-0.03%)
Nov 08, 2018
143.45
143.50
143.18
143.30
79,358
+0.05(+0.03%)
Nov 07, 2018
143.36
143.36
143.14
143.25
200,809
-0.05(-0.03%)
Nov 06, 2018
143.11
143.30
143.11
143.30
109,123
+0.00(+0.00%)
Nov 05, 2018
143.10
143.30
143.10
143.30
58,767
+0.00(+0.00%)
Nov 02, 2018
143.36
143.37
143.14
143.30
135,100
+0.13(+0.09%)
Nov 01, 2018
143.39
143.49
143.05
143.17
105,133
-0.22(-0.15%)
Oct 31, 2018
143.44
143.45
143.18
143.39
212,609
-0.06(-0.04%)
Oct 30, 2018
143.21
143.45
143.07
143.45
89,285
+0.23(+0.16%)
Oct 29, 2018
143.33
143.44
143.05
143.22
77,793
+0.19(+0.13%)
Oct 26, 2018
143.10
143.20
143.01
143.03
155,700
-0.08(-0.06%)
Oct 25, 2018
143.30
143.35
143.05
143.11
129,645
-0.13(-0.09%)
Oct 24, 2018
143.17
143.47
143.10
143.24
233,176
+0.13(+0.09%)
Oct 23, 2018
142.85
143.25
142.82
143.11
96,410
+0.17(+0.12%)
Oct 22, 2018
142.90
143.10
142.90
142.94
197,519
-0.16(-0.11%)
Oct 19, 2018
143.24
143.25
142.97
143.10
139,700
-0.03(-0.02%)
Oct 18, 2018
142.84
143.13
142.74
143.13
231,182
+0.19(+0.13%)
Oct 17, 2018
142.87
142.94
142.75
142.94
91,424
+0.04(+0.03%)
Oct 16, 2018
142.82
142.96
142.79
142.90
184,826
+0.15(+0.11%)
Oct 15, 2018
142.77
142.87
142.71
142.75
708,740
-0.04(-0.03%)
Oct 12, 2018
142.76
142.87
142.70
142.79
510,100
+0.08(+0.06%)
Oct 11, 2018
142.72
142.79
142.56
142.71
962,079
-0.07(-0.05%)
Oct 10, 2018
142.79
142.82
142.64
142.78
612,557
-0.04(-0.03%)
Oct 09, 2018
142.78
142.85
142.78
142.82
426,110
+0.04(+0.03%)
Oct 08, 2018
142.82
142.88
142.71
142.78
325,404
-0.02(-0.01%)
Oct 05, 2018
142.78
142.96
142.70
142.80
477,400
+0.00(+0.00%)
Oct 04, 2018
142.85
142.99
142.76
142.80
315,010
-0.15(-0.10%)
Oct 03, 2018
142.96
143.02
142.95
142.95
231,664
+0.00(+0.00%)
Oct 02, 2018
142.94
143.05
142.87
142.95
214,557
-0.05(-0.03%)
Oct 01, 2018
143.01
143.18
142.93
143.00
223,752
-0.08(-0.06%)
Sep 28, 2018
142.94
143.11
142.89
143.08
276,900
+0.07(+0.05%)
Sep 27, 2018
142.95
143.08
142.95
143.01
101,630
+0.01(+0.01%)
Sep 26, 2018
143.10
143.17
143.00
143.00
343,226
-0.10(-0.07%)
Sep 25, 2018
143.24
143.30
143.01
143.10
351,288
-0.15(-0.10%)
Sep 24, 2018
142.92
143.26
142.90
143.25
158,045
+0.25(+0.17%)
Sep 21, 2018
142.80
143.02
142.70
143.00
504,500
+0.18(+0.13%)
Sep 20, 2018
142.80
143.09
142.80
142.82
276,115
+0.02(+0.01%)
Sep 19, 2018
142.95
142.95
142.76
142.80
378,717
-0.10(-0.07%)
Sep 18, 2018
142.79
142.98
142.55
142.90
208,981
+0.12(+0.08%)
Sep 17, 2018
142.84
142.87
142.67
142.78
1,109,852
-0.09(-0.06%)
Sep 14, 2018
142.70
142.99
142.58
142.87
295,600
+0.10(+0.07%)
Sep 13, 2018
142.60
142.78
142.57
142.77
310,878
+0.08(+0.06%)
Sep 12, 2018
142.34
142.73
142.34
142.69
265,658
+0.02(+0.01%)
Sep 11, 2018
142.56
142.68
142.55
142.67
225,406
+0.01(+0.01%)
Sep 10, 2018
142.58
142.73
142.51
142.66
396,775
+0.07(+0.05%)
Sep 07, 2018
142.45
142.72
142.40
142.59
270,200
+0.05(+0.04%)
Sep 06, 2018
142.49
142.75
142.46
142.54
393,269
-0.04(-0.03%)
Sep 05, 2018
142.81
142.83
142.50
142.58
392,991
-0.23(-0.16%)
Sep 04, 2018
142.64
142.96
142.60
142.81
490,331
+0.06(+0.04%)
Aug 31, 2018
142.75
142.75
142.75
0
+0.24(+0.17%)
Aug 30, 2018
142.28
142.53
142.25
142.51
826,008
+0.17(+0.12%)
Aug 29, 2018
142.17
142.50
142.15
142.34
976,608
+0.27(+0.19%)
Aug 28, 2018
142.10
142.33
142.04
142.07
1,046,545
-0.05(-0.04%)
Aug 27, 2018
142.29
142.44
142.09
142.12
1,275,775
-0.25(-0.18%)
Aug 24, 2018
142.33
142.60
142.14
142.37
1,115,000
+0.12(+0.08%)
Aug 23, 2018
142.10
142.50
141.90
142.25
1,316,842
+0.02(+0.01%)
Aug 22, 2018
142.40
142.60
142.14
142.23
1,672,313
-0.37(-0.26%)
Aug 21, 2018
142.00
143.20
141.95
142.60
2,255,622
+0.49(+0.34%)
Aug 20, 2018
142.72
142.80
142.02
142.11
7,676,484
+12.26(+9.44%)
Aug 17, 2018
128.97
130.30
127.65
129.85
247,800
+1.08(+0.84%)
Aug 16, 2018
127.75
130.25
127.75
128.77
385,240
+1.38(+1.08%)
Aug 15, 2018
126.50
128.35
125.41
127.39
355,334
-0.86(-0.67%)
Aug 14, 2018
128.00
129.15
127.39
128.25
291,894
+0.62(+0.49%)
Aug 13, 2018
126.89
129.49
125.80
127.63
371,001
+1.35(+1.07%)
Aug 10, 2018
125.00
128.68
124.78
126.28
347,500
+0.32(+0.25%)
Aug 09, 2018
124.18
126.70
123.20
125.96
311,615
+1.37(+1.10%)
Aug 08, 2018
124.01
126.09
123.29
124.59
803,211
+0.84(+0.68%)
Aug 07, 2018
116.99
125.73
116.40
123.75
1,182,283
+6.49(+5.53%)
Aug 06, 2018
115.31
118.00
114.28
117.26
710,527
+0.90(+0.77%)
Aug 03, 2018
114.89
117.05
114.51
116.36
544,700
+1.86(+1.62%)
Aug 02, 2018
108.29
115.48
107.67
114.50
1,188,521
+4.20(+3.81%)
Aug 01, 2018
102.79
111.40
102.02
110.30
4,459,427
+23.00(+26.35%)
Jul 31, 2018
86.01
87.48
85.77
87.30
237,947
+1.29(+1.50%)
Jul 30, 2018
89.30
89.31
85.96
86.01
253,795
-2.52(-2.85%)
Jul 27, 2018
91.32
91.32
88.18
88.53
226,400
-2.42(-2.66%)
Jul 26, 2018
87.05
91.04
86.41
90.95
285,847
+3.45(+3.94%)
Jul 25, 2018
87.57
88.03
86.25
87.50
232,932
-0.22(-0.25%)
Jul 24, 2018
85.18
89.29
84.58
87.72
491,106
+3.15(+3.72%)
Jul 23, 2018
86.53
84.30
84.57
156,766
-1.63(-1.89%)
Jul 20, 2018
86.60
87.30
85.44
86.20
150,456
-0.40(-0.46%)
Jul 19, 2018
86.71
87.12
86.07
86.60
303,697
-1.15(-1.31%)
Jul 18, 2018
89.27
89.27
87.47
87.75
247,427
-2.13(-2.37%)
Jul 17, 2018
89.28
90.29
89.25
89.88
125,497
+0.71(+0.80%)
Jul 16, 2018
90.15
90.15
88.74
89.17
147,121
-0.97(-1.08%)
Jul 13, 2018
90.20
90.70
89.72
90.14
120,756
+0.08(+0.09%)
Jul 12, 2018
89.97
90.90
89.84
90.06
155,162
+0.62(+0.69%)
Jul 11, 2018
89.19
89.72
88.69
89.44
83,339
-0.29(-0.32%)
Jul 10, 2018
88.62
90.59
88.53
89.73
163,088
+0.76(+0.85%)
Jul 09, 2018
87.46
89.37
87.46
88.97
155,926
+1.64(+1.88%)
Jul 06, 2018
86.71
87.35
86.34
87.33
84,068
+0.68(+0.78%)
Jul 05, 2018
86.23
86.79
85.57
86.65
121,164
+1.21(+1.42%)
Jul 03, 2018
85.44
85.44
85.44
0
+0.07(+0.08%)
Jul 02, 2018
84.30
85.85
83.82
85.37
98,532
+0.07(+0.08%)
Jun 29, 2018
84.75
86.31
84.03
85.30
139,080
+1.16(+1.38%)
Jun 28, 2018
83.51
84.52
83.38
84.14
129,984
+0.25(+0.30%)
Jun 27, 2018
85.35
85.65
82.90
83.89
149,324
-1.83(-2.13%)
Jun 26, 2018
85.48
86.10
85.16
85.72
145,161
+0.65(+0.76%)
Jun 25, 2018
85.01
85.36
82.78
85.07
275,970
-1.01(-1.17%)
Jun 22, 2018
86.99
86.99
85.37
86.08
136,431
-0.71(-0.82%)
Jun 21, 2018
86.70
87.23
85.88
86.79
190,253
-0.57(-0.65%)
Jun 20, 2018
86.81
88.40
86.12
87.36
229,690
+0.93(+1.08%)
Jun 19, 2018
86.58
86.62
84.06
86.43
251,403
-1.54(-1.75%)
Jun 18, 2018
87.49
88.28
86.77
87.97
242,525
-0.93(-1.05%)
Jun 15, 2018
89.81
89.81
88.90
193,056
-0.91(-1.01%)
Jun 14, 2018
90.20
90.97
89.35
89.81
157,408
-0.88(-0.97%)
Jun 13, 2018
92.02
92.24
90.59
90.69
107,169
-1.38(-1.50%)
Jun 12, 2018
92.45
93.48
91.99
92.07
115,841
-0.29(-0.31%)
Jun 11, 2018
92.16
93.38
91.98
92.36
187,364
+0.56(+0.61%)
Jun 08, 2018
89.00
91.87
88.47
91.80
169,680
+2.25(+2.51%)
Jun 07, 2018
91.85
91.85
89.00
89.55
133,631
-1.89(-2.07%)
Jun 06, 2018
89.94
91.44
184,579
+0.34(+0.37%)
Jun 05, 2018
89.83
91.53
89.10
91.10
244,881
+1.72(+1.92%)
Jun 04, 2018
87.47
89.61
87.13
89.38
285,066
+3.43(+3.99%)
Jun 01, 2018
83.40
86.13
81.77
85.95
323,130
+2.69(+3.23%)
May 31, 2018
85.24
85.57
83.07
83.26
441,897
-2.91(-3.38%)
May 30, 2018
85.88
86.26
85.47
86.17
210,857
+0.57(+0.67%)
May 29, 2018
87.13
87.45
85.41
85.60
219,463
-2.77(-3.13%)
May 25, 2018
88.37
88.37
88.37
0
+0.08(+0.09%)
May 24, 2018
88.36
88.80
87.70
88.29
211,559
+0.32(+0.36%)
May 23, 2018
88.56
89.23
87.82
87.97
168,238
-1.12(-1.26%)
May 22, 2018
90.00
90.53
89.04
89.09
113,524
-0.35(-0.39%)
May 21, 2018
88.90
90.00
88.80
89.44
170,367
+1.83(+2.09%)
May 18, 2018
86.86
87.85
86.50
87.61
189,797
+0.58(+0.67%)
May 17, 2018
86.41
87.58
86.30
87.03
229,802
-0.05(-0.06%)
May 16, 2018
86.80
87.90
86.72
87.08
159,706
-0.44(-0.50%)
May 15, 2018
87.15
88.69
86.85
87.52
353,097
+0.31(+0.36%)
May 14, 2018
90.36
90.84
87.02
87.21
416,606
-4.32(-4.72%)
May 11, 2018
90.40
92.01
90.01
91.53
117,493
+0.95(+1.05%)
May 10, 2018
91.69
92.40
90.24
90.58
170,321
-0.83(-0.91%)
May 09, 2018
92.36
92.68
90.74
91.41
159,607
-0.48(-0.52%)
May 08, 2018
91.09
92.23
90.94
91.89
218,958
+1.28(+1.41%)
May 07, 2018
88.79
90.88
88.73
90.61
250,885
+2.78(+3.17%)
May 04, 2018
85.58
88.13
85.58
87.83
195,646
+2.03(+2.37%)
May 03, 2018
87.59
89.24
85.22
85.80
430,235
-0.85(-0.98%)
May 02, 2018
89.16
90.90
84.50
86.65
1,095,979
-7.70(-8.16%)
May 01, 2018
94.50
94.78
93.33
94.35
229,785
-0.14(-0.15%)
Apr 30, 2018
93.82
95.25
93.66
94.49
143,332
-0.25(-0.26%)
Apr 27, 2018
95.06
95.57
94.14
94.74
157,013
+0.15(+0.16%)
Apr 26, 2018
94.39
95.25
92.72
94.59
334,531
+0.17(+0.18%)
Apr 25, 2018
94.85
95.74
94.06
94.42
137,734
-0.86(-0.90%)
Apr 24, 2018
97.38
98.26
94.67
95.28
416,440
-1.39(-1.44%)
Apr 23, 2018
97.47
97.57
96.10
96.67
184,546
+0.72(+0.75%)
Apr 20, 2018
96.66
96.66
94.77
95.95
146,868
-0.31(-0.32%)
Apr 19, 2018
95.00
96.61
94.90
96.26
267,631
+0.81(+0.85%)
Apr 18, 2018
95.46
96.18
94.59
95.45
150,723
+0.61(+0.64%)
Apr 17, 2018
96.80
97.46
93.89
94.84
302,442
-0.45(-0.47%)
Apr 16, 2018
94.82
95.66
94.07
95.29
298,057
+1.64(+1.75%)
Apr 13, 2018
94.90
94.90
93.27
93.65
110,590
-0.77(-0.82%)
Apr 12, 2018
93.58
94.81
92.48
94.42
201,024
+0.13(+0.14%)
Apr 11, 2018
94.09
95.47
94.00
94.29
230,767
-0.93(-0.98%)
Apr 10, 2018
94.76
95.78
94.37
95.22
152,396
+0.94(+1.00%)
Apr 09, 2018
93.85
95.20
92.62
94.28
219,186
+0.69(+0.74%)
Apr 06, 2018
92.79
94.72
92.62
93.59
162,978
-0.55(-0.58%)
Apr 05, 2018
95.53
95.80
93.00
94.14
240,271
-0.51(-0.54%)
Apr 04, 2018
90.13
95.09
90.13
94.65
330,167
+3.03(+3.31%)
Apr 03, 2018
91.56
92.54
90.26
91.62
146,903
+0.73(+0.80%)
Apr 02, 2018
91.23
91.47
88.16
90.89
161,285
-0.94(-1.02%)
Mar 29, 2018
91.83
91.83
91.83
0
+0.63(+0.69%)
Mar 28, 2018
90.00
92.16
89.50
91.20
209,165
-0.58(-0.63%)
Mar 27, 2018
92.93
93.48
91.41
91.78
211,082
-1.45(-1.56%)
Mar 26, 2018
91.64
93.50
91.64
93.23
185,865
+1.96(+2.15%)
Mar 23, 2018
92.06
92.95
90.41
91.27
209,905
-0.32(-0.35%)
Mar 22, 2018
93.50
94.25
91.46
91.59
279,867
-3.26(-3.44%)
Mar 21, 2018
94.90
96.32
94.30
94.85
233,836
-0.09(-0.09%)
Mar 20, 2018
94.19
95.91
94.10
94.94
271,825
+1.35(+1.44%)
Mar 19, 2018
90.87
93.81
90.53
93.59
357,586
+2.13(+2.33%)
Mar 16, 2018
91.17
92.31
90.28
91.46
223,980
+1.15(+1.27%)
Mar 15, 2018
89.34
92.01
89.09
90.31
387,776
+0.48(+0.53%)
Mar 14, 2018
89.85
90.28
89.10
89.83
272,351
+1.42(+1.61%)
Mar 13, 2018
88.18
89.04
87.20
88.41
216,149
+0.84(+0.96%)
Mar 12, 2018
86.00
88.09
85.69
87.57
198,041
+1.61(+1.87%)
Mar 09, 2018
86.69
86.74
84.79
85.96
138,973
-0.45(-0.52%)
Mar 08, 2018
86.57
87.56
85.95
86.41
179,300
+0.75(+0.88%)
Mar 07, 2018
86.88
85.66
216,786
+0.59(+0.69%)
Mar 06, 2018
84.85
85.61
84.03
85.07
217,364
+1.04(+1.24%)
Mar 05, 2018
83.34
84.65
82.41
84.03
275,220
+1.95(+2.38%)
Mar 02, 2018
79.62
82.34
79.48
82.08
145,165
+1.66(+2.06%)
Mar 01, 2018
80.64
81.45
79.60
80.42
133,700
-0.50(-0.62%)
Feb 28, 2018
82.22
82.51
80.70
80.92
166,862
-0.43(-0.53%)
Feb 27, 2018
81.46
82.36
80.73
81.35
166,854
-0.03(-0.04%)
Feb 26, 2018
81.34
81.56
80.54
81.38
118,794
+0.53(+0.66%)
Feb 23, 2018
80.92
81.86
80.10
80.85
126,483
+0.49(+0.61%)
Feb 22, 2018
81.93
82.44
80.07
80.36
211,754
-0.49(-0.61%)
Feb 21, 2018
79.62
82.17
79.31
80.85
299,493
+0.94(+1.18%)
Feb 20, 2018
81.49
81.85
79.79
79.91
354,945
-2.04(-2.49%)
Feb 16, 2018
81.95
81.95
81.95
0
-3.86(-4.50%)
Feb 15, 2018
82.90
86.75
81.06
85.81
561,453
+3.39(+4.11%)
Feb 14, 2018
84.00
84.39
77.15
82.42
1,052,452
+3.81(+4.85%)
Feb 13, 2018
76.75
79.90
76.49
78.61
466,620
+0.99(+1.28%)
Feb 12, 2018
74.85
78.41
74.85
77.62
349,886
+3.25(+4.37%)
Feb 09, 2018
74.44
74.81
72.91
74.37
283,896
+0.44(+0.60%)
Feb 08, 2018
76.72
76.72
74.03
73.93
276,761
-2.41(-3.16%)
Feb 07, 2018
76.51
77.60
76.06
76.34
200,969
-0.81(-1.05%)
Feb 06, 2018
75.42
77.44
74.50
77.15
376,481
+0.07(+0.09%)
Feb 05, 2018
78.39
78.39
76.10
77.08
251,743
-2.13(-2.69%)
Feb 02, 2018
79.04
80.75
78.21
79.21
280,152
+0.03(+0.04%)
Feb 01, 2018
78.50
80.50
78.29
79.18
296,738
+0.55(+0.70%)
Jan 31, 2018
78.38
79.43
77.82
78.63
222,575
+0.47(+0.60%)
Jan 30, 2018
77.32
78.58
77.06
78.16
201,765
+0.51(+0.66%)
Jan 29, 2018
77.70
78.36
76.11
77.65
288,087
-1.06(-1.35%)
Jan 26, 2018
76.35
78.90
76.30
78.71
264,835
+2.51(+3.29%)
Jan 25, 2018
76.72
76.89
75.94
76.20
280,615
+0.50(+0.66%)
Jan 24, 2018
76.24
76.24
75.06
75.70
294,056
+0.03(+0.04%)
Jan 23, 2018
75.56
75.91
75.29
75.67
277,844
+0.49(+0.65%)
Jan 22, 2018
75.76
76.48
75.06
75.18
291,282
-0.48(-0.63%)
Jan 19, 2018
75.80
76.27
75.37
75.66
171,871
-0.05(-0.06%)
Jan 18, 2018
76.33
76.42
75.22
75.70
250,530
-0.41(-0.53%)
Jan 17, 2018
75.12
76.42
75.00
76.11
415,194
+1.83(+2.46%)
Jan 16, 2018
73.71
74.96
73.62
74.28
294,967
+1.26(+1.73%)
Jan 12, 2018
73.02
73.02
73.02
0
-0.04(-0.05%)
Jan 11, 2018
71.58
73.40
71.54
73.06
170,944
+1.56(+2.18%)
Jan 10, 2018
71.95
71.50
136,412
+0.15(+0.21%)
Jan 09, 2018
72.76
72.92
70.75
71.35
269,528
-1.17(-1.61%)
Jan 08, 2018
71.42
73.90
71.20
72.52
263,594
+0.37(+0.51%)
Jan 05, 2018
72.76
73.50
71.10
72.15
182,430
-0.64(-0.88%)
Jan 04, 2018
71.53
73.20
71.53
72.79
243,379
+1.75(+2.46%)
Jan 03, 2018
69.80
71.67
69.74
71.04
178,827
+1.52(+2.19%)
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
.