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
(TSX:
SHOP
)
80.66
+0.57 (+0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019
369.88
376.99
368.25
371.84
201,457
-2.22(-0.59%)
May 30, 2019
370.89
375.00
365.17
374.06
181,578
+6.21(+1.69%)
May 29, 2019
377.75
378.80
365.84
367.85
290,906
-13.57(-3.56%)
May 28, 2019
376.16
385.35
375.00
381.42
716,708
+5.19(+1.38%)
May 27, 2019
373.00
376.23
372.80
376.23
99,574
+5.50(+1.48%)
May 24, 2019
369.56
374.88
366.50
370.73
220,909
+4.86(+1.33%)
May 23, 2019
370.00
374.63
361.85
365.87
263,456
-7.67(-2.05%)
May 22, 2019
364.23
376.23
363.23
373.54
285,457
+7.60(+2.08%)
May 21, 2019
366.03
366.86
361.48
365.94
272,995
-2.11(-0.57%)
May 17, 2019
368.05
368.05
368.05
0
-6.44(-1.72%)
May 16, 2019
356.81
376.00
356.01
374.49
483,662
+19.48(+5.49%)
May 15, 2019
338.11
356.35
337.95
355.01
248,718
+14.14(+4.15%)
May 14, 2019
330.40
342.08
326.69
340.87
370,421
+3.09(+0.91%)
May 13, 2019
333.79
340.02
329.84
337.78
387,077
-9.49(-2.73%)
May 10, 2019
349.28
351.91
339.51
347.27
419,415
-2.93(-0.84%)
May 09, 2019
350.00
352.16
343.10
350.20
254,272
-2.47(-0.70%)
May 08, 2019
348.00
356.00
347.00
352.67
260,632
+4.60(+1.32%)
May 07, 2019
354.00
358.60
343.57
348.07
341,731
-9.07(-2.54%)
May 06, 2019
346.58
358.44
344.10
357.14
375,507
+2.28(+0.64%)
May 03, 2019
348.95
357.54
342.48
354.86
308,619
+11.01(+3.20%)
May 02, 2019
331.90
350.98
330.43
343.85
675,755
+12.85(+3.88%)
May 01, 2019
325.95
338.40
318.88
331.00
464,897
+5.25(+1.61%)
Apr 30, 2019
304.00
332.76
304.00
325.75
554,233
+22.71(+7.49%)
Apr 29, 2019
302.32
307.65
301.25
303.04
224,937
+3.94(+1.32%)
Apr 26, 2019
296.21
303.13
295.50
299.10
273,017
+3.73(+1.26%)
Apr 25, 2019
297.77
299.75
292.48
295.37
177,320
-0.96(-0.32%)
Apr 24, 2019
301.60
301.81
294.72
296.33
240,165
-3.46(-1.15%)
Apr 23, 2019
302.10
305.11
298.28
299.79
280,854
+0.30(+0.10%)
Apr 22, 2019
293.25
301.49
293.25
299.49
203,640
+4.04(+1.37%)
Apr 18, 2019
295.45
295.45
295.45
0
+5.92(+2.04%)
Apr 17, 2019
288.54
291.21
281.88
289.53
193,563
+2.05(+0.71%)
Apr 16, 2019
294.19
296.21
285.44
287.48
272,577
-4.19(-1.44%)
Apr 15, 2019
286.56
294.19
284.24
291.67
248,573
+5.20(+1.82%)
Apr 12, 2019
284.70
286.50
282.89
286.47
394,565
+4.30(+1.52%)
Apr 11, 2019
277.82
282.93
276.04
282.17
263,703
+7.02(+2.55%)
Apr 10, 2019
272.10
276.10
270.63
275.15
239,552
+3.33(+1.23%)
Apr 09, 2019
264.52
272.05
262.27
271.82
380,413
+5.40(+2.03%)
Apr 08, 2019
262.24
267.39
260.83
266.42
264,575
+2.86(+1.09%)
Apr 05, 2019
261.46
265.00
260.83
263.56
239,158
+3.31(+1.27%)
Apr 04, 2019
273.71
273.71
254.23
260.25
580,038
-13.45(-4.91%)
Apr 03, 2019
270.33
274.10
265.20
273.70
342,644
+4.86(+1.81%)
Apr 02, 2019
275.25
275.25
264.50
268.84
404,847
-5.54(-2.02%)
Apr 01, 2019
278.91
280.26
271.50
274.38
249,846
-1.48(-0.54%)
Mar 29, 2019
275.20
277.29
271.93
275.86
216,615
+2.32(+0.85%)
Mar 28, 2019
268.87
273.84
264.64
273.54
289,358
+5.17(+1.93%)
Mar 27, 2019
276.35
276.38
264.00
268.37
348,135
-5.16(-1.89%)
Mar 26, 2019
273.49
277.48
271.51
273.53
397,184
+3.63(+1.34%)
Mar 25, 2019
265.82
271.90
264.00
269.90
329,553
+2.88(+1.08%)
Mar 22, 2019
274.01
274.34
266.44
267.02
462,093
-6.98(-2.55%)
Mar 21, 2019
265.95
274.50
265.26
274.00
316,480
+6.52(+2.44%)
Mar 20, 2019
267.45
270.72
265.00
267.48
362,293
-1.29(-0.48%)
Mar 19, 2019
276.36
276.36
262.53
268.77
539,662
-6.15(-2.24%)
Mar 18, 2019
272.70
274.92
268.87
274.92
422,202
+1.50(+0.55%)
Mar 15, 2019
278.65
279.57
271.74
273.42
5,829,405
-3.87(-1.40%)
Mar 14, 2019
272.99
279.38
271.21
277.29
468,177
+3.91(+1.43%)
Mar 13, 2019
272.50
275.50
269.94
273.38
452,299
+2.86(+1.06%)
Mar 12, 2019
268.46
272.61
264.24
270.52
447,751
+2.06(+0.77%)
Mar 11, 2019
256.90
269.35
256.68
268.46
590,493
+14.10(+5.54%)
Mar 08, 2019
245.13
254.74
243.00
254.36
327,946
+2.43(+0.96%)
Mar 07, 2019
251.05
255.30
248.41
251.93
203,623
-0.02(-0.01%)
Mar 06, 2019
251.80
252.90
247.54
251.95
244,359
+1.03(+0.41%)
Mar 05, 2019
248.21
252.68
245.98
250.92
210,787
+2.71(+1.09%)
Mar 04, 2019
255.55
259.39
243.17
248.21
326,014
-6.50(-2.55%)
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
.