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
)
56.97
-0.67 (-1.16%)
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 (%)
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%)
Feb 01, 2017
5.164
5.171
5.062
5.119
5,523,130
+0.04(+0.73%)
Jan 31, 2017
5.034
5.085
5.017
5.082
7,034,490
+0.01(+0.24%)
Jan 30, 2017
5.161
5.173
5.025
5.070
9,356,720
-0.08(-1.63%)
Jan 27, 2017
5.100
5.164
5.100
5.154
5,326,510
+0.05(+1.04%)
Jan 26, 2017
5.181
5.200
5.065
5.101
8,373,870
-0.04(-0.68%)
Jan 25, 2017
5.011
5.198
5.004
5.136
11,162,970
+0.19(+3.93%)
Jan 24, 2017
4.986
5.000
4.893
4.942
8,523,300
-0.00(-0.04%)
Jan 23, 2017
5.010
5.035
4.925
4.944
8,718,390
-0.07(-1.30%)
Jan 20, 2017
5.077
5.137
4.987
5.009
9,166,620
-0.06(-1.13%)
Jan 19, 2017
5.012
5.113
4.990
5.066
10,003,220
+0.07(+1.36%)
Jan 18, 2017
4.966
5.000
4.904
4.998
8,460,450
+0.05(+0.93%)
Jan 17, 2017
4.883
4.975
4.831
4.952
13,060,220
+0.14(+2.95%)
Jan 13, 2017
4.810
4.810
4.810
0
-0.05(-0.99%)
Jan 12, 2017
4.864
4.885
4.761
4.858
9,271,730
+0.02(+0.52%)
Jan 11, 2017
4.793
4.871
4.728
4.833
9,472,540
+0.05(+0.96%)
Jan 10, 2017
4.702
4.913
4.702
4.787
16,009,170
+0.07(+1.46%)
Jan 09, 2017
4.711
4.754
4.670
4.718
9,211,220
+0.03(+0.60%)
Jan 06, 2017
4.736
4.765
4.570
4.690
20,614,770
-0.08(-1.64%)
Jan 05, 2017
4.447
4.794
4.425
4.768
50,662,880
+0.35(+8.02%)
Jan 04, 2017
4.326
4.442
4.285
4.414
8,481,400
+0.13(+3.08%)
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
.