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%)
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
.