UK markets closed
NIKKEI 225
30,248.81+609.41(+2.06%)HANG SENG
24,192.16-318.84(-1.30%)CRUDE OIL
74.56+0.58(+0.78%)GOLD FUTURES
1,749.80-1.90(-0.11%)DOW
34,798.00+33.20(+0.10%)BTC-GBP
31,827.25+396.55(+1.26%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.20-4.66 (-1.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 231.81 | 231.81 | 225.49 | 230.20 | 230.20 | 1,102,900 |
| 23 Sept 2021 | 237.89 | 238.31 | 233.56 | 234.86 | 234.86 | 942,900 |
| 22 Sept 2021 | 234.79 | 237.15 | 234.21 | 235.35 | 235.35 | 906,600 |
| 21 Sept 2021 | 236.20 | 238.79 | 233.94 | 234.51 | 234.51 | 884,200 |
| 20 Sept 2021 | 240.52 | 240.91 | 234.50 | 237.76 | 237.76 | 1,357,500 |
| 17 Sept 2021 | 243.23 | 248.39 | 242.52 | 248.10 | 248.10 | 1,129,800 |
| 16 Sept 2021 | 240.35 | 242.85 | 239.26 | 242.02 | 242.02 | 846,100 |
| 15 Sept 2021 | 243.45 | 244.20 | 239.62 | 242.87 | 242.87 | 766,500 |
| 14 Sept 2021 | 244.51 | 246.35 | 242.55 | 243.81 | 243.81 | 814,900 |
| 13 Sept 2021 | 245.98 | 247.82 | 236.66 | 244.22 | 244.22 | 1,215,300 |
| 10 Sept 2021 | 247.01 | 254.94 | 245.42 | 247.76 | 247.76 | 1,513,600 |
| 09 Sept 2021 | 247.40 | 250.98 | 245.49 | 246.01 | 246.01 | 926,100 |
| 08 Sept 2021 | 253.98 | 254.19 | 245.85 | 249.68 | 249.68 | 1,043,100 |
| 07 Sept 2021 | 260.94 | 263.59 | 254.44 | 254.72 | 254.72 | 1,865,200 |
| 03 Sept 2021 | 251.80 | 255.90 | 248.18 | 249.04 | 249.04 | 1,187,900 |
| 02 Sept 2021 | 244.92 | 255.85 | 243.00 | 254.03 | 254.03 | 3,946,000 |
| 01 Sept 2021 | 236.50 | 239.17 | 235.01 | 238.38 | 238.38 | 811,000 |
| 31 Aug 2021 | 233.51 | 235.42 | 232.25 | 234.34 | 234.34 | 1,216,700 |
| 30 Aug 2021 | 226.28 | 234.40 | 225.95 | 233.12 | 233.12 | 1,059,300 |
| 27 Aug 2021 | 225.49 | 227.82 | 225.49 | 226.02 | 226.02 | 1,338,800 |
| 26 Aug 2021 | 224.07 | 227.52 | 222.48 | 224.62 | 224.62 | 1,125,800 |
| 25 Aug 2021 | 224.54 | 227.29 | 224.10 | 226.90 | 226.90 | 841,800 |
| 24 Aug 2021 | 223.31 | 225.70 | 222.49 | 224.88 | 224.88 | 887,700 |
| 23 Aug 2021 | 217.40 | 222.46 | 217.40 | 221.50 | 221.50 | 1,354,400 |
| 20 Aug 2021 | 209.55 | 218.14 | 209.55 | 216.64 | 216.64 | 2,313,500 |
| 19 Aug 2021 | 203.44 | 207.99 | 201.68 | 205.08 | 205.08 | 834,000 |
| 18 Aug 2021 | 209.22 | 209.50 | 204.76 | 205.42 | 205.42 | 1,515,100 |
| 17 Aug 2021 | 205.48 | 208.89 | 205.12 | 206.16 | 206.16 | 1,330,100 |
| 16 Aug 2021 | 210.30 | 210.87 | 204.51 | 208.83 | 208.83 | 1,452,500 |
| 13 Aug 2021 | 215.50 | 216.06 | 211.21 | 211.48 | 211.48 | 859,100 |
| 12 Aug 2021 | 213.21 | 215.47 | 210.52 | 215.04 | 215.04 | 1,541,100 |
| 11 Aug 2021 | 216.07 | 217.53 | 210.15 | 214.00 | 214.00 | 3,304,600 |
| 10 Aug 2021 | 225.54 | 226.27 | 215.33 | 215.48 | 215.48 | 2,855,500 |
| 09 Aug 2021 | 223.48 | 227.43 | 220.76 | 224.78 | 224.78 | 1,040,800 |
| 06 Aug 2021 | 221.67 | 224.50 | 219.16 | 221.97 | 221.97 | 1,012,500 |
| 05 Aug 2021 | 219.50 | 222.00 | 216.70 | 221.13 | 221.13 | 1,700,800 |
| 04 Aug 2021 | 218.20 | 220.27 | 216.64 | 217.42 | 217.42 | 1,670,100 |
| 03 Aug 2021 | 226.62 | 227.63 | 214.99 | 217.95 | 217.95 | 3,438,800 |
| 02 Aug 2021 | 228.72 | 230.88 | 222.65 | 228.40 | 228.40 | 2,227,300 |
| 30 Jul 2021 | 226.53 | 233.22 | 225.34 | 228.67 | 228.67 | 2,169,500 |
| 29 Jul 2021 | 225.31 | 228.76 | 223.50 | 225.27 | 225.27 | 2,544,000 |
| 28 Jul 2021 | 220.70 | 224.17 | 213.11 | 223.32 | 223.32 | 7,220,300 |
| 27 Jul 2021 | 239.76 | 241.66 | 232.94 | 236.93 | 236.93 | 1,403,800 |
| 26 Jul 2021 | 238.00 | 241.59 | 235.13 | 240.59 | 240.59 | 1,931,300 |
| 23 Jul 2021 | 243.28 | 247.90 | 240.00 | 243.64 | 243.64 | 1,501,300 |
| 22 Jul 2021 | 247.71 | 248.95 | 243.82 | 244.18 | 244.18 | 781,200 |
| 21 Jul 2021 | 247.25 | 249.75 | 243.73 | 247.91 | 247.91 | 1,249,900 |
| 20 Jul 2021 | 243.00 | 248.44 | 238.60 | 246.50 | 246.50 | 902,100 |
| 19 Jul 2021 | 239.00 | 246.94 | 237.19 | 241.81 | 241.81 | 1,232,500 |
| 16 Jul 2021 | 250.00 | 250.00 | 242.27 | 243.24 | 243.24 | 1,443,100 |
| 15 Jul 2021 | 252.84 | 256.18 | 246.83 | 247.97 | 247.97 | 1,506,700 |
| 14 Jul 2021 | 264.21 | 265.99 | 253.34 | 253.41 | 253.41 | 1,119,900 |
| 13 Jul 2021 | 261.18 | 267.76 | 261.18 | 263.85 | 263.85 | 899,000 |
| 12 Jul 2021 | 263.55 | 265.30 | 257.83 | 261.01 | 261.01 | 740,900 |
| 09 Jul 2021 | 254.86 | 262.98 | 253.00 | 262.83 | 262.83 | 575,500 |
| 08 Jul 2021 | 254.25 | 259.34 | 250.31 | 256.15 | 256.15 | 932,900 |
| 07 Jul 2021 | 266.41 | 266.49 | 257.59 | 259.04 | 259.04 | 746,900 |
| 06 Jul 2021 | 266.98 | 269.65 | 262.28 | 263.52 | 263.52 | 1,063,800 |
| 02 Jul 2021 | 269.76 | 272.06 | 267.29 | 267.83 | 267.83 | 480,900 |
| 01 Jul 2021 | 273.50 | 275.25 | 266.41 | 268.63 | 268.63 | 835,000 |
| 30 Jun 2021 | 274.00 | 280.54 | 269.50 | 275.59 | 275.59 | 1,572,600 |
| 29 Jun 2021 | 271.01 | 274.12 | 265.09 | 272.86 | 272.86 | 875,000 |
| 28 Jun 2021 | 268.00 | 273.60 | 265.78 | 271.56 | 271.56 | 1,248,000 |
| 25 Jun 2021 | 266.08 | 268.29 | 261.86 | 266.38 | 266.38 | 1,562,100 |
| 24 Jun 2021 | 260.00 | 265.59 | 259.60 | 264.16 | 264.16 | 2,251,500 |
| 23 Jun 2021 | 252.57 | 257.69 | 252.56 | 256.70 | 256.70 | 951,500 |
| 22 Jun 2021 | 246.92 | 254.35 | 244.60 | 253.64 | 253.64 | 1,436,700 |
| 21 Jun 2021 | 247.50 | 248.00 | 242.04 | 245.60 | 245.60 | 826,100 |
| 18 Jun 2021 | 246.11 | 249.36 | 244.33 | 247.64 | 247.64 | 1,348,300 |
| 17 Jun 2021 | 238.83 | 249.10 | 238.50 | 247.11 | 247.11 | 1,237,400 |
| 16 Jun 2021 | 244.11 | 248.21 | 236.46 | 242.78 | 242.78 | 1,367,500 |
| 15 Jun 2021 | 252.48 | 252.70 | 241.95 | 242.76 | 242.76 | 1,350,100 |
| 14 Jun 2021 | 245.00 | 253.41 | 243.97 | 251.51 | 251.51 | 1,250,500 |
| 11 Jun 2021 | 248.00 | 251.82 | 240.80 | 243.66 | 243.66 | 1,577,000 |
| 10 Jun 2021 | 238.68 | 247.46 | 237.12 | 247.19 | 247.19 | 1,500,200 |
| 09 Jun 2021 | 243.01 | 245.73 | 237.55 | 237.70 | 237.70 | 1,024,100 |
| 08 Jun 2021 | 245.22 | 245.95 | 240.23 | 242.51 | 242.51 | 1,167,800 |
| 07 Jun 2021 | 235.87 | 244.00 | 235.87 | 242.66 | 242.66 | 1,273,500 |
| 04 Jun 2021 | 234.54 | 238.11 | 232.59 | 236.17 | 236.17 | 946,600 |
| 03 Jun 2021 | 236.12 | 238.45 | 231.52 | 232.19 | 232.19 | 1,244,800 |
| 02 Jun 2021 | 243.55 | 243.55 | 238.39 | 239.73 | 239.73 | 1,088,900 |
| 01 Jun 2021 | 243.50 | 246.33 | 239.21 | 241.73 | 241.73 | 1,037,300 |
| 28 May 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 241.57 | 920,700 |
| 27 May 2021 | 238.40 | 242.87 | 233.96 | 240.26 | 240.26 | 1,002,500 |
| 26 May 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 238.39 | 1,364,500 |
| 25 May 2021 | 237.01 | 239.10 | 233.25 | 236.76 | 236.76 | 1,126,600 |
| 24 May 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 234.06 | 980,900 |
| 21 May 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 229.14 | 1,037,500 |
| 20 May 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 228.68 | 1,233,400 |
| 19 May 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 220.31 | 1,831,800 |
| 18 May 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 220.99 | 1,292,600 |
| 17 May 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 223.33 | 1,352,400 |
| 14 May 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 223.59 | 2,461,700 |
| 13 May 2021 | 229.00 | 231.41 | 214.15 | 217.07 | 217.07 | 1,635,700 |
| 12 May 2021 | 224.77 | 232.01 | 223.40 | 225.60 | 225.60 | 1,322,100 |
| 11 May 2021 | 221.73 | 230.94 | 221.00 | 228.01 | 228.01 | 2,509,400 |
| 10 May 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 228.21 | 1,857,300 |
| 07 May 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 239.41 | 1,312,600 |
| 06 May 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 237.04 | 1,770,100 |
| 05 May 2021 | 246.00 | 246.34 | 236.67 | 239.50 | 239.50 | 1,549,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
