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
Spotify Technology S.A.
(NY:
SPOT
)
308.16
+7.65 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020
277.00
291.72
272.10
291.37
1,798,217
+13.75(+4.95%)
Nov 27, 2020
269.46
277.78
267.33
277.62
774,200
+7.53(+2.79%)
Nov 25, 2020
269.00
274.72
268.02
270.09
720,700
-0.05(-0.02%)
Nov 24, 2020
267.91
274.19
266.50
270.14
826,913
+1.28(+0.48%)
Nov 23, 2020
260.01
270.78
260.01
268.86
947,342
+8.86(+3.41%)
Nov 20, 2020
251.82
262.90
250.28
260.00
1,057,300
+10.06(+4.02%)
Nov 19, 2020
252.93
254.94
247.55
249.94
1,372,293
-3.08(-1.22%)
Nov 18, 2020
251.25
255.66
246.62
253.02
977,839
+2.58(+1.03%)
Nov 17, 2020
247.45
251.26
244.61
250.44
822,831
+4.59(+1.87%)
Nov 16, 2020
252.85
256.05
245.31
245.85
1,437,263
-7.65(-3.02%)
Nov 13, 2020
260.50
262.12
251.90
253.50
864,000
-5.19(-2.01%)
Nov 12, 2020
261.29
267.66
256.81
258.69
890,583
-2.35(-0.90%)
Nov 11, 2020
253.00
264.55
252.31
261.04
1,183,752
+11.05(+4.42%)
Nov 10, 2020
272.56
273.58
248.02
249.99
2,370,587
-24.21(-8.83%)
Nov 09, 2020
261.98
284.11
257.18
274.20
2,060,134
-1.90(-0.69%)
Nov 06, 2020
257.50
276.49
255.74
276.10
2,161,200
+19.72(+7.69%)
Nov 05, 2020
247.72
257.77
239.60
256.38
2,178,814
+17.10(+7.15%)
Nov 04, 2020
245.00
246.95
238.00
239.28
1,906,010
+2.75(+1.16%)
Nov 03, 2020
236.00
241.35
232.87
236.53
1,418,527
+4.93(+2.13%)
Nov 02, 2020
240.01
240.79
228.11
231.60
2,281,339
-8.29(-3.46%)
Oct 30, 2020
263.71
265.53
235.88
239.89
3,522,300
-26.98(-10.11%)
Oct 29, 2020
259.47
268.56
248.26
266.87
5,507,944
-9.27(-3.36%)
Oct 28, 2020
281.43
284.64
273.36
276.14
2,255,896
-11.31(-3.93%)
Oct 27, 2020
286.74
292.79
285.00
287.45
1,777,649
+2.49(+0.87%)
Oct 26, 2020
280.23
286.55
280.00
284.96
1,921,363
+1.47(+0.52%)
Oct 23, 2020
270.38
284.13
270.38
283.49
1,350,200
+11.61(+4.27%)
Oct 22, 2020
269.54
274.00
266.18
271.88
1,216,238
+0.56(+0.21%)
Oct 21, 2020
262.15
273.57
260.63
271.32
1,359,482
+10.37(+3.97%)
Oct 20, 2020
260.04
263.72
257.32
260.95
904,382
-0.06(-0.02%)
Oct 19, 2020
263.17
267.49
259.77
261.01
819,011
-1.54(-0.59%)
Oct 16, 2020
263.99
268.25
262.15
262.55
1,038,400
+1.00(+0.38%)
Oct 15, 2020
253.97
261.87
250.63
261.55
904,265
+3.93(+1.53%)
Oct 14, 2020
268.86
269.00
257.17
257.62
989,622
-9.33(-3.50%)
Oct 13, 2020
254.00
268.25
252.82
266.95
1,591,270
+15.51(+6.17%)
Oct 12, 2020
252.13
253.62
248.21
251.44
937,627
+1.44(+0.58%)
Oct 09, 2020
249.67
252.89
248.05
250.00
617,500
+0.20(+0.08%)
Oct 08, 2020
254.63
254.90
247.68
249.80
765,549
-1.71(-0.68%)
Oct 07, 2020
251.70
253.25
246.74
251.51
616,603
+2.97(+1.19%)
Oct 06, 2020
249.68
255.70
247.15
248.54
932,090
-2.83(-1.13%)
Oct 05, 2020
244.10
252.11
241.27
251.37
964,504
+11.09(+4.62%)
Oct 02, 2020
244.07
249.32
240.18
240.28
1,043,700
-9.91(-3.96%)
Oct 01, 2020
244.52
250.75
243.96
250.19
1,050,501
+7.62(+3.14%)
Sep 30, 2020
244.00
246.47
240.60
242.57
1,131,474
+0.12(+0.05%)
Sep 29, 2020
237.39
244.33
234.64
242.45
1,215,444
+6.03(+2.55%)
Sep 28, 2020
243.00
243.99
233.49
236.42
937,164
+0.44(+0.19%)
Sep 25, 2020
233.98
236.34
229.47
235.98
771,100
+4.72(+2.04%)
Sep 24, 2020
233.00
234.70
225.18
231.26
1,450,531
-3.79(-1.61%)
Sep 23, 2020
241.96
244.84
234.57
235.05
1,141,685
-5.96(-2.47%)
Sep 22, 2020
239.24
241.77
234.02
241.01
1,539,134
+1.67(+0.70%)
Sep 21, 2020
232.00
240.00
230.13
239.34
997,781
+5.45(+2.33%)
Sep 18, 2020
235.18
237.19
229.93
233.89
1,298,100
-0.42(-0.18%)
Sep 17, 2020
230.82
238.99
228.01
234.31
1,913,403
-0.54(-0.23%)
Sep 16, 2020
232.00
241.11
220.70
234.85
5,339,714
-3.06(-1.29%)
Sep 15, 2020
242.50
244.59
237.01
237.91
1,232,735
-0.64(-0.27%)
Sep 14, 2020
246.26
248.07
238.33
238.55
1,185,249
-3.05(-1.26%)
Sep 11, 2020
249.64
251.45
237.51
241.60
1,371,600
-6.18(-2.49%)
Sep 10, 2020
260.03
265.89
247.35
247.78
3,025,545
+2.85(+1.16%)
Sep 09, 2020
247.99
250.96
243.01
244.93
1,056,098
+4.91(+2.05%)
Sep 08, 2020
240.66
247.34
237.12
240.02
1,469,840
-8.19(-3.30%)
Sep 04, 2020
259.31
260.44
238.66
248.21
2,062,700
-13.45(-5.14%)
Sep 03, 2020
268.00
274.97
258.69
261.66
1,843,470
-14.63(-5.30%)
Sep 02, 2020
291.85
294.67
266.08
276.29
2,455,053
-15.46(-5.30%)
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
.