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

Spotify Technology S.A. (NY: SPOT )

400.68 +0.84 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 30, 2020 263.71 265.53 235.88 239.89 3,522,300 -26.98(-10.11%)
Oct 29, 2020 259.47 268.56 248.26 266.87 5,507,944 -9.27(-3.36%)
Oct 28, 2020 281.43 284.64 273.36 276.14 2,255,896 -11.31(-3.93%)
Oct 27, 2020 286.74 292.79 285.00 287.45 1,777,649 +2.49(+0.87%)
Oct 26, 2020 280.23 286.55 280.00 284.96 1,921,363 +1.47(+0.52%)
Oct 23, 2020 270.38 284.13 270.38 283.49 1,350,200 +11.61(+4.27%)
Oct 22, 2020 269.54 274.00 266.18 271.88 1,216,238 +0.56(+0.21%)
Oct 21, 2020 262.15 273.57 260.63 271.32 1,359,482 +10.37(+3.97%)
Oct 20, 2020 260.04 263.72 257.32 260.95 904,382 -0.06(-0.02%)
Oct 19, 2020 263.17 267.49 259.77 261.01 819,011 -1.54(-0.59%)
Oct 16, 2020 263.99 268.25 262.15 262.55 1,038,400 +1.00(+0.38%)
Oct 15, 2020 253.97 261.87 250.63 261.55 904,265 +3.93(+1.53%)
Oct 14, 2020 268.86 269.00 257.17 257.62 989,622 -9.33(-3.50%)
Oct 13, 2020 254.00 268.25 252.82 266.95 1,591,270 +15.51(+6.17%)
Oct 12, 2020 252.13 253.62 248.21 251.44 937,627 +1.44(+0.58%)
Oct 09, 2020 249.67 252.89 248.05 250.00 617,500 +0.20(+0.08%)
Oct 08, 2020 254.63 254.90 247.68 249.80 765,549 -1.71(-0.68%)
Oct 07, 2020 251.70 253.25 246.74 251.51 616,603 +2.97(+1.19%)
Oct 06, 2020 249.68 255.70 247.15 248.54 932,090 -2.83(-1.13%)
Oct 05, 2020 244.10 252.11 241.27 251.37 964,504 +11.09(+4.62%)
Oct 02, 2020 244.07 249.32 240.18 240.28 1,043,700 -9.91(-3.96%)
Oct 01, 2020 244.52 250.75 243.96 250.19 1,050,501 +7.62(+3.14%)
Sep 30, 2020 244.00 246.47 240.60 242.57 1,131,474 +0.12(+0.05%)
Sep 29, 2020 237.39 244.33 234.64 242.45 1,215,444 +6.03(+2.55%)
Sep 28, 2020 243.00 243.99 233.49 236.42 937,164 +0.44(+0.19%)
Sep 25, 2020 233.98 236.34 229.47 235.98 771,100 +4.72(+2.04%)
Sep 24, 2020 233.00 234.70 225.18 231.26 1,450,531 -3.79(-1.61%)
Sep 23, 2020 241.96 244.84 234.57 235.05 1,141,685 -5.96(-2.47%)
Sep 22, 2020 239.24 241.77 234.02 241.01 1,539,134 +1.67(+0.70%)
Sep 21, 2020 232.00 240.00 230.13 239.34 997,781 +5.45(+2.33%)
Sep 18, 2020 235.18 237.19 229.93 233.89 1,298,100 -0.42(-0.18%)
Sep 17, 2020 230.82 238.99 228.01 234.31 1,913,403 -0.54(-0.23%)
Sep 16, 2020 232.00 241.11 220.70 234.85 5,339,714 -3.06(-1.29%)
Sep 15, 2020 242.50 244.59 237.01 237.91 1,232,735 -0.64(-0.27%)
Sep 14, 2020 246.26 248.07 238.33 238.55 1,185,249 -3.05(-1.26%)
Sep 11, 2020 249.64 251.45 237.51 241.60 1,371,600 -6.18(-2.49%)
Sep 10, 2020 260.03 265.89 247.35 247.78 3,025,545 +2.85(+1.16%)
Sep 09, 2020 247.99 250.96 243.01 244.93 1,056,098 +4.91(+2.05%)
Sep 08, 2020 240.66 247.34 237.12 240.02 1,469,840 -8.19(-3.30%)
Sep 04, 2020 259.31 260.44 238.66 248.21 2,062,700 -13.45(-5.14%)
Sep 03, 2020 268.00 274.97 258.69 261.66 1,843,470 -14.63(-5.30%)
Sep 02, 2020 291.85 294.67 266.08 276.29 2,455,053 -15.46(-5.30%)
Sep 01, 2020 284.65 293.00 282.09 291.75 1,233,689 +9.59(+3.40%)
Aug 31, 2020 280.28 284.91 278.83 282.16 881,889 +2.80(+1.00%)
Aug 28, 2020 276.10 284.62 274.06 279.36 1,378,100 +7.35(+2.70%)
Aug 27, 2020 278.98 278.99 268.14 272.01 1,243,598 -6.28(-2.26%)
Aug 26, 2020 268.76 280.00 268.76 278.29 1,313,907 +9.60(+3.57%)
Aug 25, 2020 267.78 269.27 257.48 268.69 1,265,337 -0.44(-0.16%)
Aug 24, 2020 276.81 279.24 266.11 269.13 1,249,774 -1.85(-0.68%)
Aug 21, 2020 271.03 276.88 268.63 270.98 1,612,000 +1.65(+0.61%)
Aug 20, 2020 260.00 270.89 258.64 269.33 1,730,641 +7.61(+2.91%)
Aug 19, 2020 259.98 264.50 256.92 261.72 1,371,682 +4.93(+1.92%)
Aug 18, 2020 258.96 260.67 253.62 256.79 988,920 -3.12(-1.20%)
Aug 17, 2020 254.31 260.98 250.86 259.91 1,344,971 +8.59(+3.42%)
Aug 14, 2020 255.98 258.59 249.66 251.32 984,100 -2.34(-0.92%)
Aug 13, 2020 249.42 254.69 247.30 253.66 1,388,595 +0.37(+0.15%)
Aug 12, 2020 255.36 265.97 251.69 253.29 2,030,172 -0.43(-0.17%)
Aug 11, 2020 246.61 262.14 243.51 253.72 2,620,369 +4.73(+1.90%)
Aug 10, 2020 251.49 252.95 241.27 248.99 1,389,600 -3.13(-1.24%)
Aug 07, 2020 256.02 256.19 248.63 252.12 1,239,600 -3.20(-1.25%)
Aug 06, 2020 252.53 256.36 249.50 255.32 1,340,086 +6.07(+2.44%)
Aug 05, 2020 249.84 251.98 246.00 249.25 1,651,249 -0.77(-0.31%)
Aug 04, 2020 256.96 259.19 250.01 250.02 1,704,756 -4.41(-1.73%)
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.