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
)
78.72
+0.04 (+0.05%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 28, 2017
7.332
7.604
7.322
7.595
19,030,720
+0.29(+3.91%)
Apr 27, 2017
7.339
7.440
7.127
7.309
17,531,890
-0.10(-1.39%)
Apr 26, 2017
7.504
7.517
7.233
7.412
20,137,890
-0.25(-3.30%)
Apr 25, 2017
7.603
7.676
7.446
7.665
17,649,590
+0.08(+1.08%)
Apr 24, 2017
7.794
7.819
7.520
7.583
15,649,370
-0.05(-0.72%)
Apr 21, 2017
7.762
7.779
7.497
7.638
17,785,870
+0.03(+0.42%)
Apr 20, 2017
7.340
7.625
7.326
7.606
16,676,170
+0.34(+4.71%)
Apr 19, 2017
7.190
7.350
7.170
7.264
12,155,620
+0.11(+1.48%)
Apr 18, 2017
7.220
7.086
7.158
8,248,740
-0.01(-0.17%)
Apr 17, 2017
7.146
7.226
7.078
7.170
10,189,270
+0.11(+1.51%)
Apr 13, 2017
6.933
7.188
6.908
7.063
16,429,980
+0.14(+1.99%)
Apr 12, 2017
6.900
7.007
6.893
6.925
7,615,170
+0.02(+0.28%)
Apr 11, 2017
6.912
6.970
6.745
6.906
9,659,010
-0.02(-0.32%)
Apr 10, 2017
6.909
7.006
6.875
6.928
9,960,890
+0.06(+0.83%)
Apr 07, 2017
6.858
6.898
6.828
6.871
4,749,750
+0.02(+0.28%)
Apr 06, 2017
6.791
6.888
6.791
6.852
8,401,830
+0.06(+0.93%)
Apr 05, 2017
6.885
6.964
6.773
6.789
10,141,200
-0.06(-0.93%)
Apr 04, 2017
6.923
7.000
6.816
6.853
10,136,040
-0.07(-1.01%)
Apr 03, 2017
6.816
6.935
6.722
6.923
13,878,650
+0.11(+1.67%)
Mar 31, 2017
6.786
6.944
6.705
6.809
26,649,760
-0.10(-1.39%)
Mar 30, 2017
7.269
7.287
6.872
6.905
30,924,160
-0.37(-5.05%)
Mar 29, 2017
7.278
7.299
7.080
7.272
15,653,620
+0.04(+0.48%)
Mar 28, 2017
7.066
7.300
7.055
7.237
17,408,080
+0.20(+2.80%)
Mar 27, 2017
6.830
7.075
6.733
7.040
16,209,530
+0.14(+2.06%)
Mar 24, 2017
6.801
7.011
6.769
6.898
14,624,810
+0.14(+2.07%)
Mar 23, 2017
6.681
6.830
6.673
6.758
13,075,710
+0.09(+1.30%)
Mar 22, 2017
6.697
6.748
6.475
6.671
14,457,710
-0.05(-0.71%)
Mar 21, 2017
6.993
7.157
6.684
6.719
36,310,100
-0.17(-2.43%)
Mar 20, 2017
6.736
6.892
6.720
6.886
18,054,460
+0.19(+2.79%)
Mar 17, 2017
6.549
6.739
6.528
6.699
14,965,880
+0.20(+3.08%)
Mar 16, 2017
6.501
6.530
6.456
6.499
5,413,410
+0.01(+0.23%)
Mar 15, 2017
6.403
6.499
6.308
6.484
8,824,990
+0.10(+1.58%)
Mar 14, 2017
6.462
6.473
6.352
6.383
7,021,220
-0.11(-1.69%)
Mar 13, 2017
6.438
6.521
6.396
6.493
10,034,820
+0.08(+1.22%)
Mar 10, 2017
6.323
6.433
6.250
6.415
12,182,930
+0.18(+2.82%)
Mar 09, 2017
6.106
6.253
6.072
6.239
9,945,000
+0.15(+2.43%)
Mar 08, 2017
6.025
6.150
6.008
6.091
8,752,470
+0.08(+1.30%)
Mar 07, 2017
5.929
6.066
5.920
6.013
10,836,700
+0.08(+1.37%)
Mar 06, 2017
5.994
6.026
5.863
5.932
6,986,040
-0.10(-1.61%)
Mar 03, 2017
5.964
6.038
5.912
6.029
9,894,970
+0.06(+1.04%)
Mar 02, 2017
5.972
6.065
5.948
5.967
9,639,830
+0.00(+0.03%)
Mar 01, 2017
6.017
6.017
5.902
5.965
11,003,600
+0.04(+0.74%)
Feb 28, 2017
5.947
6.084
5.915
5.921
11,330,430
-0.07(-1.20%)
Feb 27, 2017
6.180
6.187
5.982
5.993
15,350,120
-0.18(-2.95%)
Feb 24, 2017
6.202
6.228
6.059
6.175
11,686,300
-0.10(-1.56%)
Feb 23, 2017
6.417
6.436
6.183
6.273
14,698,530
-0.09(-1.35%)
Feb 22, 2017
6.300
6.380
6.178
6.359
11,989,670
+0.05(+0.81%)
Feb 21, 2017
6.215
6.393
6.186
6.308
19,520,540
+0.16(+2.54%)
Feb 17, 2017
6.152
6.152
6.152
0
+0.05(+0.90%)
Feb 16, 2017
6.118
6.247
5.956
6.097
21,866,280
+0.04(+0.59%)
Feb 15, 2017
5.487
6.149
5.430
6.061
56,948,540
+0.46(+8.14%)
Feb 14, 2017
5.632
5.632
5.515
5.605
19,634,740
+0.00(+0.00%)
Feb 13, 2017
5.601
5.716
5.532
5.605
25,409,810
+0.08(+1.50%)
Feb 10, 2017
5.523
5.625
5.490
5.522
17,854,390
+0.06(+1.12%)
Feb 09, 2017
5.375
5.500
5.375
5.461
9,000,650
+0.12(+2.32%)
Feb 08, 2017
5.359
5.364
5.273
5.337
7,042,700
+0.02(+0.45%)
Feb 07, 2017
5.299
5.366
5.265
5.313
6,812,050
+0.04(+0.85%)
Feb 06, 2017
5.219
5.274
5.146
5.268
4,199,960
+0.06(+1.07%)
Feb 03, 2017
5.261
5.263
5.140
5.212
7,688,640
-0.02(-0.38%)
Feb 02, 2017
5.118
5.265
5.104
5.232
9,548,480
+0.11(+2.21%)
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
.