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 (%)
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%)
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
.