Singapore markets open in 1 hour 51 minutes
Straits Times Index
2,998.77+2.85(+0.10%)S&P 500
3,851.85+52.94(+1.39%)Dow
31,188.38+257.86(+0.83%)
Shopify Inc. (SHOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,200.98+27.01 (+2.30%)
At close: 4:00PM EST
1,202.00 +2.00 (0.17%)
After hours: 6:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 1,180.71 | 1,216.32 | 1,175.35 | 1,200.98 | 1,200.98 | 802,998 |
| 19 Jan 2021 | 1,186.90 | 1,190.66 | 1,150.17 | 1,173.97 | 1,173.97 | 776,500 |
| 15 Jan 2021 | 1,190.16 | 1,193.00 | 1,147.00 | 1,170.47 | 1,170.47 | 891,900 |
| 14 Jan 2021 | 1,228.99 | 1,230.10 | 1,170.65 | 1,178.86 | 1,178.86 | 1,183,800 |
| 13 Jan 2021 | 1,192.00 | 1,201.97 | 1,169.50 | 1,199.82 | 1,199.82 | 693,800 |
| 12 Jan 2021 | 1,188.00 | 1,205.79 | 1,165.43 | 1,188.24 | 1,188.24 | 903,400 |
| 11 Jan 2021 | 1,170.50 | 1,217.69 | 1,160.00 | 1,177.64 | 1,177.64 | 1,110,800 |
| 08 Jan 2021 | 1,172.00 | 1,194.89 | 1,151.54 | 1,188.92 | 1,188.92 | 1,376,100 |
| 07 Jan 2021 | 1,102.00 | 1,161.71 | 1,102.00 | 1,159.53 | 1,159.53 | 1,376,500 |
| 06 Jan 2021 | 1,097.50 | 1,109.00 | 1,076.05 | 1,087.31 | 1,087.31 | 1,268,700 |
| 05 Jan 2021 | 1,094.37 | 1,118.74 | 1,085.59 | 1,118.74 | 1,118.74 | 905,500 |
| 04 Jan 2021 | 1,137.99 | 1,142.88 | 1,077.86 | 1,092.40 | 1,092.40 | 1,644,900 |
| 31 Dec 2020 | 1,163.46 | 1,163.46 | 1,128.25 | 1,131.95 | 1,131.95 | 816,800 |
| 30 Dec 2020 | 1,178.13 | 1,180.61 | 1,142.79 | 1,163.00 | 1,163.00 | 790,900 |
| 29 Dec 2020 | 1,168.00 | 1,200.45 | 1,146.33 | 1,171.61 | 1,171.61 | 1,422,000 |
| 28 Dec 2020 | 1,229.86 | 1,231.54 | 1,137.22 | 1,147.06 | 1,147.06 | 1,896,300 |
| 24 Dec 2020 | 1,216.00 | 1,238.98 | 1,209.55 | 1,225.52 | 1,225.52 | 925,500 |
| 23 Dec 2020 | 1,275.00 | 1,276.22 | 1,197.40 | 1,197.96 | 1,197.96 | 2,128,400 |
| 22 Dec 2020 | 1,203.95 | 1,285.19 | 1,200.17 | 1,277.08 | 1,277.08 | 2,499,200 |
| 21 Dec 2020 | 1,164.98 | 1,205.19 | 1,145.00 | 1,197.26 | 1,197.26 | 1,517,300 |
| 18 Dec 2020 | 1,181.84 | 1,184.23 | 1,161.12 | 1,170.96 | 1,170.96 | 1,114,600 |
| 17 Dec 2020 | 1,163.00 | 1,206.90 | 1,150.43 | 1,180.00 | 1,180.00 | 2,295,100 |
| 16 Dec 2020 | 1,072.61 | 1,164.17 | 1,071.69 | 1,157.31 | 1,157.31 | 3,092,700 |
| 15 Dec 2020 | 1,054.19 | 1,086.21 | 1,050.66 | 1,074.10 | 1,074.10 | 804,200 |
| 14 Dec 2020 | 1,050.00 | 1,079.27 | 1,039.16 | 1,059.17 | 1,059.17 | 1,131,900 |
| 11 Dec 2020 | 1,064.98 | 1,075.00 | 1,038.00 | 1,057.87 | 1,057.87 | 738,900 |
| 10 Dec 2020 | 1,017.50 | 1,073.00 | 1,017.00 | 1,067.37 | 1,067.37 | 980,500 |
| 09 Dec 2020 | 1,100.00 | 1,102.94 | 1,028.42 | 1,038.19 | 1,038.19 | 1,430,000 |
| 08 Dec 2020 | 1,088.97 | 1,107.00 | 1,083.00 | 1,102.09 | 1,102.09 | 1,087,100 |
| 07 Dec 2020 | 1,058.01 | 1,088.00 | 1,056.04 | 1,084.40 | 1,084.40 | 934,700 |
| 04 Dec 2020 | 1,068.00 | 1,079.27 | 1,051.11 | 1,053.89 | 1,053.89 | 852,700 |
| 03 Dec 2020 | 1,082.00 | 1,112.41 | 1,061.30 | 1,062.68 | 1,062.68 | 1,515,600 |
| 02 Dec 2020 | 1,051.00 | 1,083.37 | 1,036.01 | 1,079.44 | 1,079.44 | 1,252,300 |
| 01 Dec 2020 | 1,080.38 | 1,087.73 | 1,051.00 | 1,069.06 | 1,069.06 | 1,733,500 |
| 30 Nov 2020 | 1,045.00 | 1,094.70 | 1,035.00 | 1,090.38 | 1,090.38 | 2,604,900 |
| 27 Nov 2020 | 1,028.24 | 1,044.00 | 1,009.26 | 1,034.39 | 1,034.39 | 1,185,400 |
| 25 Nov 2020 | 976.42 | 1,021.11 | 975.00 | 1,019.52 | 1,019.52 | 1,591,700 |
| 24 Nov 2020 | 978.00 | 980.10 | 963.00 | 971.24 | 971.24 | 859,700 |
| 23 Nov 2020 | 988.50 | 989.69 | 963.19 | 980.01 | 980.01 | 1,200,700 |
| 20 Nov 2020 | 976.00 | 998.00 | 973.00 | 988.51 | 988.51 | 1,683,700 |
| 19 Nov 2020 | 945.99 | 981.50 | 937.27 | 966.77 | 966.77 | 1,898,200 |
| 18 Nov 2020 | 915.00 | 936.00 | 905.15 | 931.43 | 931.43 | 1,000,000 |
| 17 Nov 2020 | 925.00 | 929.80 | 905.17 | 914.02 | 914.02 | 760,200 |
| 16 Nov 2020 | 890.11 | 919.39 | 880.00 | 919.22 | 919.22 | 1,521,700 |
| 13 Nov 2020 | 934.54 | 936.91 | 908.40 | 918.30 | 918.30 | 867,800 |
| 12 Nov 2020 | 946.00 | 954.79 | 921.73 | 925.80 | 925.80 | 1,223,000 |
| 11 Nov 2020 | 904.00 | 948.16 | 898.60 | 947.18 | 947.18 | 1,733,100 |
| 10 Nov 2020 | 912.00 | 924.00 | 875.00 | 885.76 | 885.76 | 2,936,500 |
| 09 Nov 2020 | 990.00 | 991.72 | 900.00 | 902.60 | 902.60 | 3,915,800 |
| 06 Nov 2020 | 1,031.00 | 1,045.08 | 1,003.08 | 1,045.00 | 1,045.00 | 1,153,600 |
| 05 Nov 2020 | 1,027.00 | 1,038.80 | 1,003.01 | 1,036.50 | 1,036.50 | 1,261,100 |
| 04 Nov 2020 | 976.00 | 1,002.67 | 955.00 | 996.00 | 996.00 | 1,592,300 |
| 03 Nov 2020 | 923.00 | 952.91 | 910.54 | 941.72 | 941.72 | 1,110,800 |
| 02 Nov 2020 | 934.57 | 954.29 | 898.88 | 914.99 | 914.99 | 1,523,400 |
| 30 Oct 2020 | 973.90 | 987.30 | 906.22 | 925.43 | 925.43 | 2,675,800 |
| 29 Oct 2020 | 1,052.58 | 1,054.56 | 975.00 | 977.00 | 977.00 | 3,466,800 |
| 28 Oct 2020 | 1,058.19 | 1,067.09 | 1,016.83 | 1,026.71 | 1,026.71 | 1,677,400 |
| 27 Oct 2020 | 1,066.93 | 1,088.00 | 1,057.42 | 1,082.89 | 1,082.89 | 1,683,100 |
| 26 Oct 2020 | 1,019.00 | 1,044.39 | 1,008.06 | 1,038.05 | 1,038.05 | 1,413,500 |
| 23 Oct 2020 | 1,001.50 | 1,026.96 | 996.27 | 1,026.22 | 1,026.22 | 1,033,600 |
| 22 Oct 2020 | 1,026.75 | 1,033.92 | 990.50 | 1,007.07 | 1,007.07 | 981,400 |
| 21 Oct 2020 | 1,054.94 | 1,068.96 | 1,018.02 | 1,022.01 | 1,022.01 | 994,400 |
| 20 Oct 2020 | 1,068.00 | 1,078.42 | 1,046.04 | 1,056.49 | 1,056.49 | 893,200 |
| 19 Oct 2020 | 1,070.78 | 1,090.20 | 1,054.81 | 1,069.00 | 1,069.00 | 975,100 |
| 16 Oct 2020 | 1,086.01 | 1,103.50 | 1,063.81 | 1,067.21 | 1,067.21 | 1,061,500 |
| 15 Oct 2020 | 1,058.00 | 1,082.75 | 1,044.03 | 1,078.30 | 1,078.30 | 1,057,700 |
| 14 Oct 2020 | 1,111.00 | 1,114.33 | 1,066.59 | 1,082.12 | 1,082.12 | 1,199,500 |
| 13 Oct 2020 | 1,095.99 | 1,109.89 | 1,086.36 | 1,106.59 | 1,106.59 | 1,121,800 |
| 12 Oct 2020 | 1,105.13 | 1,130.00 | 1,085.30 | 1,090.00 | 1,090.00 | 1,323,800 |
| 09 Oct 2020 | 1,072.58 | 1,098.88 | 1,070.00 | 1,096.00 | 1,096.00 | 1,127,700 |
| 08 Oct 2020 | 1,081.07 | 1,086.77 | 1,056.23 | 1,069.21 | 1,069.21 | 1,078,800 |
| 07 Oct 2020 | 1,059.18 | 1,077.95 | 1,048.16 | 1,073.43 | 1,073.43 | 1,252,500 |
| 06 Oct 2020 | 1,068.00 | 1,082.00 | 1,030.01 | 1,041.25 | 1,041.25 | 1,452,400 |
| 05 Oct 2020 | 1,035.99 | 1,065.89 | 1,014.38 | 1,065.53 | 1,065.53 | 1,568,600 |
| 02 Oct 2020 | 1,020.50 | 1,054.00 | 1,017.01 | 1,028.99 | 1,028.99 | 1,328,200 |
| 01 Oct 2020 | 1,030.63 | 1,063.41 | 1,026.15 | 1,054.43 | 1,054.43 | 1,754,400 |
| 30 Sep 2020 | 1,037.69 | 1,043.00 | 1,014.35 | 1,022.97 | 1,022.97 | 1,931,300 |
| 29 Sep 2020 | 969.58 | 1,030.00 | 961.40 | 1,025.70 | 1,025.70 | 3,117,600 |
| 28 Sep 2020 | 970.01 | 983.72 | 951.00 | 966.50 | 966.50 | 1,870,900 |
| 25 Sep 2020 | 919.71 | 961.25 | 911.19 | 960.92 | 960.92 | 1,980,800 |
| 24 Sep 2020 | 909.55 | 927.00 | 894.18 | 908.61 | 908.61 | 1,644,100 |
| 23 Sep 2020 | 946.98 | 953.97 | 910.70 | 918.81 | 918.81 | 1,830,200 |
| 22 Sep 2020 | 940.35 | 956.86 | 904.72 | 954.25 | 954.25 | 2,490,100 |
| 21 Sep 2020 | 883.06 | 929.11 | 881.00 | 927.89 | 927.89 | 2,229,200 |
| 18 Sep 2020 | 883.99 | 908.37 | 866.85 | 901.34 | 901.34 | 2,437,500 |
| 17 Sep 2020 | 858.86 | 874.66 | 839.40 | 870.76 | 870.76 | 3,758,800 |
| 16 Sep 2020 | 938.00 | 939.00 | 884.54 | 885.18 | 885.18 | 3,632,100 |
| 15 Sep 2020 | 931.83 | 953.00 | 923.00 | 929.39 | 929.39 | 1,833,200 |
| 14 Sep 2020 | 927.73 | 946.88 | 919.13 | 931.83 | 931.83 | 1,662,000 |
| 11 Sep 2020 | 948.00 | 948.00 | 897.50 | 914.50 | 914.50 | 1,642,300 |
| 10 Sep 2020 | 970.00 | 975.00 | 925.45 | 934.17 | 934.17 | 1,721,100 |
| 09 Sep 2020 | 955.00 | 970.00 | 932.00 | 949.31 | 949.31 | 1,810,500 |
| 08 Sep 2020 | 920.91 | 954.00 | 906.36 | 917.40 | 917.40 | 2,104,900 |
| 04 Sep 2020 | 996.19 | 1,018.98 | 896.48 | 973.02 | 973.02 | 3,470,100 |
| 03 Sep 2020 | 1,044.36 | 1,058.70 | 993.86 | 1,015.70 | 1,015.70 | 2,931,700 |
| 02 Sep 2020 | 1,142.00 | 1,145.00 | 1,062.50 | 1,074.59 | 1,074.59 | 2,706,500 |
| 01 Sep 2020 | 1,075.00 | 1,146.91 | 1,073.94 | 1,134.32 | 1,134.32 | 2,082,700 |
| 31 Aug 2020 | 1,048.51 | 1,073.92 | 1,035.00 | 1,066.42 | 1,066.42 | 1,126,400 |
| 28 Aug 2020 | 1,067.05 | 1,079.02 | 1,039.45 | 1,042.06 | 1,042.06 | 1,337,500 |
| 27 Aug 2020 | 1,081.77 | 1,089.33 | 1,049.33 | 1,053.50 | 1,053.50 | 1,553,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
