Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spotify Technology S.A. (NY: SPOT )

293.58 -4.50 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 237.77 241.25 233.32 234.03 870,716 -3.89(-1.64%)
Dec 30, 2021 233.78 241.54 233.17 237.92 941,465 +5.00(+2.15%)
Dec 29, 2021 232.64 235.84 228.10 232.92 1,155,688 -0.86(-0.37%)
Dec 28, 2021 234.57 239.49 231.51 233.78 775,206 +0.00(+0.00%)
Dec 27, 2021 236.71 237.75 230.23 233.78 963,938 -2.85(-1.20%)
Dec 23, 2021 235.50 238.06 226.82 236.63 813,273 +1.47(+0.63%)
Dec 22, 2021 238.03 240.92 234.01 235.16 972,669 -2.95(-1.24%)
Dec 21, 2021 230.19 238.84 230.06 238.11 716,639 +9.95(+4.36%)
Dec 20, 2021 230.75 236.49 228.11 228.16 1,120,609 -7.12(-3.03%)
Dec 17, 2021 224.31 237.45 222.77 235.28 1,697,737 +8.73(+3.85%)
Dec 16, 2021 229.16 232.66 224.05 226.55 1,129,333 +1.15(+0.51%)
Dec 15, 2021 222.35 227.02 216.00 225.40 1,557,735 +2.72(+1.22%)
Dec 14, 2021 222.00 227.28 219.75 222.68 2,137,084 -2.94(-1.30%)
Dec 13, 2021 232.88 234.45 222.94 225.62 1,187,062 -7.64(-3.28%)
Dec 10, 2021 237.10 238.43 230.07 233.26 838,644 -0.16(-0.07%)
Dec 09, 2021 241.61 245.81 232.05 233.42 1,059,915 -9.75(-4.01%)
Dec 08, 2021 240.00 245.37 235.47 243.17 1,137,713 +4.66(+1.95%)
Dec 07, 2021 239.96 242.92 237.22 238.51 1,090,644 +6.50(+2.80%)
Dec 06, 2021 228.95 232.59 225.21 232.01 1,185,953 +3.21(+1.40%)
Dec 03, 2021 230.00 233.73 221.15 228.80 1,836,758 +0.26(+0.11%)
Dec 02, 2021 225.00 232.72 224.88 228.54 1,602,116 +3.45(+1.53%)
Dec 01, 2021 238.15 241.42 224.32 225.09 1,627,333 -13.41(-5.62%)
Nov 30, 2021 245.54 248.88 235.90 238.50 1,874,162 -8.10(-3.28%)
Nov 29, 2021 250.85 251.45 245.23 246.60 1,347,628 -4.29(-1.71%)
Nov 26, 2021 248.08 253.05 246.05 250.89 836,851 +1.40(+0.56%)
Nov 24, 2021 244.67 251.59 238.65 249.49 1,552,478 +6.46(+2.66%)
Nov 23, 2021 246.23 251.13 237.06 243.03 2,356,675 -7.31(-2.92%)
Nov 22, 2021 258.65 264.13 247.01 250.34 1,346,304 -9.21(-3.55%)
Nov 19, 2021 263.27 266.91 258.07 259.55 799,787 -3.82(-1.45%)
Nov 18, 2021 268.56 264.02 262.33 263.37 1,051,938 -8.58(-3.15%)
Nov 17, 2021 271.55 272.06 265.87 271.95 1,103,319 +0.65(+0.24%)
Nov 16, 2021 278.98 279.06 270.00 271.30 1,560,911 -7.08(-2.54%)
Nov 15, 2021 281.81 286.60 278.33 278.38 1,055,235 -2.18(-0.78%)
Nov 12, 2021 282.24 284.53 277.75 280.56 1,853,734 +3.91(+1.41%)
Nov 11, 2021 275.10 280.00 273.75 276.65 1,262,775 +6.93(+2.57%)
Nov 10, 2021 277.14 269.72 1,368,620 -9.03(-3.24%)
Nov 09, 2021 282.24 286.47 276.11 278.75 1,586,233 -8.15(-2.84%)
Nov 08, 2021 287.00 289.86 283.11 286.90 2,076,754 -2.15(-0.74%)
Nov 05, 2021 293.30 297.63 285.00 289.05 1,261,116 -4.43(-1.51%)
Nov 04, 2021 295.10 299.08 291.79 293.48 1,137,171 -4.60(-1.54%)
Nov 03, 2021 297.80 299.66 291.03 298.08 1,226,592 -0.12(-0.04%)
Nov 02, 2021 300.00 305.60 296.59 298.20 1,315,266 -2.75(-0.91%)
Nov 01, 2021 295.40 302.57 299.66 300.95 2,384,766 +11.55(+3.99%)
Oct 29, 2021 285.14 292.82 283.32 289.40 1,604,407 +0.45(+0.16%)
Oct 28, 2021 273.62 293.32 273.14 288.95 3,413,514 +15.82(+5.79%)
Oct 27, 2021 269.91 278.00 260.53 273.13 3,967,358 +20.93(+8.30%)
Oct 26, 2021 260.34 251.57 252.20 1,672,340 -5.69(-2.21%)
Oct 25, 2021 252.06 259.19 250.58 257.89 1,009,666 +4.93(+1.95%)
Oct 22, 2021 251.50 254.37 249.02 252.96 988,118 -2.04(-0.80%)
Oct 21, 2021 251.09 263.04 250.84 255.00 1,093,101 +3.82(+1.52%)
Oct 20, 2021 258.29 258.61 249.66 251.18 738,218 -4.43(-1.73%)
Oct 19, 2021 250.25 256.13 247.45 255.61 1,077,074 +6.79(+2.73%)
Oct 18, 2021 247.23 250.56 245.49 248.82 762,590 +1.42(+0.57%)
Oct 15, 2021 248.92 248.92 243.42 247.40 813,581 +0.03(+0.01%)
Oct 14, 2021 246.68 248.12 240.03 247.37 858,580 +3.54(+1.45%)
Oct 13, 2021 238.29 244.26 238.15 243.83 1,219,706 +8.53(+3.63%)
Oct 12, 2021 232.81 235.75 231.50 235.30 651,386 +3.41(+1.47%)
Oct 11, 2021 233.87 236.58 230.44 231.89 647,472 -0.99(-0.43%)
Oct 08, 2021 235.50 238.37 232.34 232.88 625,206 -2.02(-0.86%)
Oct 07, 2021 233.01 238.41 232.80 234.90 661,680 +2.88(+1.24%)
Oct 06, 2021 223.59 232.90 222.53 232.02 1,036,954 +6.20(+2.75%)
Oct 05, 2021 221.96 227.93 221.63 225.82 647,894 +3.91(+1.76%)
Oct 04, 2021 229.99 230.00 218.66 221.91 1,145,306 -7.42(-3.24%)
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.