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

Meta Platforms Inc (NQ: META )

502.54 -1.56 (-0.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 14, 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 (%)
Apr 30, 2021 325.47 329.14 323.83 324.41 26,386,510 -4.42(-1.34%)
Apr 29, 2021 329.44 331.13 320.95 328.83 56,614,020 +22.36(+7.30%)
Apr 28, 2021 306.73 310.28 304.74 306.47 34,016,372 +3.52(+1.16%)
Apr 27, 2021 303.66 304.71 300.49 302.95 15,325,343 +0.53(+0.17%)
Apr 26, 2021 302.72 305.17 300.94 302.42 16,201,069 +1.91(+0.63%)
Apr 23, 2021 298.15 301.97 296.54 300.51 17,595,484 +4.60(+1.55%)
Apr 22, 2021 300.71 302.30 295.43 295.91 16,400,561 -4.94(-1.64%)
Apr 21, 2021 301.33 301.36 296.78 300.85 14,889,412 -1.18(-0.39%)
Apr 20, 2021 301.37 304.47 296.60 302.03 16,823,380 +0.41(+0.14%)
Apr 19, 2021 304.38 307.07 299.94 301.62 14,579,279 -3.93(-1.29%)
Apr 16, 2021 307.54 308.32 303.99 305.55 13,085,935 -1.64(-0.53%)
Apr 15, 2021 305.71 309.50 303.48 307.19 14,583,291 +4.99(+1.65%)
Apr 14, 2021 306.67 307.40 301.33 302.20 17,449,962 -6.93(-2.24%)
Apr 13, 2021 311.57 313.79 308.69 309.12 14,056,116 -1.78(-0.57%)
Apr 12, 2021 310.41 311.51 307.30 310.90 10,900,145 -0.92(-0.29%)
Apr 09, 2021 310.76 314.10 309.69 311.82 16,021,355 -0.56(-0.18%)
Apr 08, 2021 314.20 315.23 309.41 312.38 20,916,302 -0.07(-0.02%)
Apr 07, 2021 305.71 313.61 304.87 312.45 22,887,372 +6.82(+2.23%)
Apr 06, 2021 308.21 310.71 304.62 305.63 17,357,114 -2.64(-0.86%)
Apr 05, 2021 300.27 310.13 300.06 308.28 28,273,136 +10.23(+3.43%)
Apr 01, 2021 297.79 301.78 295.99 298.05 17,652,100 +4.12(+1.40%)
Mar 31, 2021 289.39 295.89 288.02 293.93 19,531,002 +6.52(+2.27%)
Mar 30, 2021 289.24 291.87 286.11 287.41 17,505,944 -2.81(-0.97%)
Mar 29, 2021 285.18 292.58 284.12 290.22 21,751,174 +7.78(+2.76%)
Mar 26, 2021 277.73 283.92 277.20 282.44 17,665,326 +4.27(+1.54%)
Mar 25, 2021 280.40 287.47 277.18 278.17 24,534,138 -3.39(-1.21%)
Mar 24, 2021 290.40 291.12 280.58 281.56 18,701,636 -8.47(-2.92%)
Mar 23, 2021 292.55 297.39 289.22 290.03 23,040,964 -2.90(-0.99%)
Mar 22, 2021 289.85 299.08 286.16 292.94 28,301,004 +3.42(+1.18%)
Mar 19, 2021 280.64 292.20 280.62 289.51 39,010,500 +11.47(+4.12%)
Mar 18, 2021 279.30 284.61 277.71 278.05 18,781,274 -5.38(-1.90%)
Mar 17, 2021 275.13 285.64 274.85 283.43 21,345,094 +4.72(+1.69%)
Mar 16, 2021 275.51 281.56 274.24 278.71 22,470,250 +5.52(+2.02%)
Mar 15, 2021 268.53 275.39 267.95 273.19 16,885,624 +5.34(+1.99%)
Mar 12, 2021 268.59 269.19 263.48 267.85 20,642,432 -5.47(-2.00%)
Mar 11, 2021 267.56 277.33 267.27 273.32 21,861,760 +8.96(+3.39%)
Mar 10, 2021 268.09 268.42 262.33 264.36 14,226,776 -0.84(-0.32%)
Mar 09, 2021 260.63 267.98 259.28 265.19 22,063,696 +10.41(+4.09%)
Mar 08, 2021 265.00 265.04 254.53 254.79 18,408,546 -8.95(-3.39%)
Mar 05, 2021 260.13 264.91 255.09 263.74 26,875,112 +6.63(+2.58%)
Mar 04, 2021 255.94 265.94 252.98 257.11 31,636,618 +2.23(+0.87%)
Mar 03, 2021 259.76 260.45 254.58 254.89 15,505,521 -3.58(-1.39%)
Mar 02, 2021 265.24 266.16 258.12 258.47 15,184,234 -5.90(-2.23%)
Mar 01, 2021 260.29 266.10 257.37 264.37 22,161,888 +7.28(+2.83%)
Feb 26, 2021 255.94 265.00 255.94 257.09 26,674,200 +2.92(+1.15%)
Feb 25, 2021 261.76 266.39 253.52 254.17 19,040,162 -9.60(-3.64%)
Feb 24, 2021 261.79 265.83 257.86 263.77 15,733,059 -1.55(-0.58%)
Feb 23, 2021 258.97 266.91 254.44 265.31 21,949,564 +5.52(+2.12%)
Feb 22, 2021 257.42 262.53 257.00 259.80 17,418,140 -1.23(-0.47%)
Feb 19, 2021 269.31 269.72 259.62 261.02 25,675,152 -7.81(-2.91%)
Feb 18, 2021 269.02 271.39 265.48 268.84 15,253,010 -4.17(-1.53%)
Feb 17, 2021 270.68 273.41 269.03 273.01 12,776,515 -0.40(-0.15%)
Feb 16, 2021 270.25 276.03 269.50 273.41 15,418,803 +3.46(+1.28%)
Feb 12, 2021 269.96 270.62 267.79 269.94 9,116,195 +0.11(+0.04%)
Feb 11, 2021 271.33 273.02 267.94 269.84 12,827,425 -1.48(-0.54%)
Feb 10, 2021 271.89 273.24 267.17 271.31 14,682,300 +2.42(+0.90%)
Feb 09, 2021 265.89 272.83 265.20 268.90 14,624,520 +2.86(+1.08%)
Feb 08, 2021 268.20 269.31 264.46 266.03 13,765,955 -1.52(-0.57%)
Feb 05, 2021 266.25 268.62 265.12 267.55 12,479,892 +1.61(+0.60%)
Feb 04, 2021 266.46 267.61 263.46 265.94 16,072,103 -0.16(-0.06%)
Feb 03, 2021 265.07 268.65 263.30 266.10 14,176,290 -0.43(-0.16%)
Feb 02, 2021 263.46 268.30 262.73 266.53 17,304,610 +5.06(+1.93%)
Feb 01, 2021 258.99 263.63 254.39 261.47 22,937,236 +3.67(+1.42%)
Jan 29, 2021 264.76 266.01 254.33 257.80 30,451,948 -6.66(-2.52%)
Jan 28, 2021 276.61 286.20 264.16 264.46 37,734,828 -7.12(-2.62%)
Jan 27, 2021 281.95 282.87 267.57 271.58 35,068,124 -9.89(-3.51%)
Jan 26, 2021 277.57 284.81 277.24 281.47 19,255,130 +4.03(+1.45%)
Jan 25, 2021 277.57 279.53 270.95 277.44 19,097,358 +3.50(+1.28%)
Jan 22, 2021 271.45 277.90 271.44 273.94 21,999,114 +1.63(+0.60%)
Jan 21, 2021 268.71 273.04 266.94 272.31 20,850,800 +5.38(+2.02%)
Jan 20, 2021 268.38 269.77 263.06 266.93 25,196,238 +6.37(+2.44%)
Jan 19, 2021 256.37 261.66 252.20 260.56 27,946,378 +9.72(+3.87%)
Jan 15, 2021 247.39 253.34 246.65 250.84 24,994,156 +5.71(+2.33%)
Jan 14, 2021 252.88 254.51 244.11 245.14 29,734,332 -5.99(-2.38%)
Jan 13, 2021 251.03 253.43 248.69 251.12 19,493,740 +0.55(+0.22%)
Jan 12, 2021 256.10 259.19 249.79 250.57 26,439,054 -5.74(-2.24%)
Jan 11, 2021 259.95 262.93 255.38 256.31 30,409,136 -10.71(-4.01%)
Jan 08, 2021 267.76 268.40 262.64 267.02 18,566,274 -1.17(-0.44%)
Jan 07, 2021 265.36 271.05 264.24 268.19 15,794,704 +5.42(+2.06%)
Jan 06, 2021 261.46 267.20 259.48 262.77 24,378,696 -7.64(-2.83%)
Jan 05, 2021 267.74 271.84 267.66 270.41 9,877,208 +2.03(+0.75%)
Jan 04, 2021 274.22 274.44 264.66 268.39 15,118,672 -4.21(-1.55%)
Dec 31, 2020 272.60 272.60 272.60 11,815,925 +1.29(+0.47%)
Dec 30, 2020 277.38 277.51 271.15 271.31 11,815,925 -4.90(-1.77%)
Dec 29, 2020 276.38 279.94 275.71 276.21 16,407,897 -0.22(-0.08%)
Dec 28, 2020 268.19 276.73 265.12 276.43 23,329,040 +9.58(+3.59%)
Dec 24, 2020 268.33 269.85 265.65 266.85 6,715,772 -0.71(-0.26%)
Dec 23, 2020 266.34 271.61 265.68 267.56 14,335,789 +1.02(+0.38%)
Dec 22, 2020 270.94 270.94 264.09 266.54 17,349,950 -5.69(-2.09%)
Dec 21, 2020 272.42 274.11 267.24 272.23 16,567,674 -3.60(-1.31%)
Dec 18, 2020 275.20 277.43 270.58 275.83 26,748,052 +1.92(+0.70%)
Dec 17, 2020 276.50 279.87 273.05 273.92 16,400,726 -1.19(-0.43%)
Dec 16, 2020 274.20 277.29 271.95 275.11 15,911,194 +0.12(+0.04%)
Dec 15, 2020 274.27 275.51 266.92 274.99 24,015,428 +1.36(+0.50%)
Dec 14, 2020 272.81 276.65 271.00 273.63 16,400,810 +0.64(+0.23%)
Dec 11, 2020 273.97 275.91 269.70 272.99 14,420,973 -3.56(-1.29%)
Dec 10, 2020 274.98 278.16 271.30 276.55 20,084,544 -0.80(-0.29%)
Dec 09, 2020 283.08 287.04 271.19 277.35 25,205,946 -5.47(-1.93%)
Dec 08, 2020 285.42 285.84 280.97 282.82 10,753,412 -2.18(-0.76%)
Dec 07, 2020 278.62 287.90 277.63 284.99 13,018,227 +5.87(+2.10%)
Dec 04, 2020 279.73 282.88 278.73 279.13 10,902,558 -2.15(-0.76%)
Dec 03, 2020 285.66 286.06 280.49 281.27 12,935,970 -5.66(-1.97%)
Dec 02, 2020 284.77 291.18 280.25 286.93 17,362,072 +0.97(+0.34%)
Dec 01, 2020 278.59 288.71 278.39 285.96 20,781,540 +9.56(+3.46%)
Nov 30, 2020 275.46 277.13 270.45 276.40 16,706,921 -0.84(-0.30%)
Nov 27, 2020 276.82 278.56 274.26 277.24 7,824,445 +2.22(+0.81%)
Nov 25, 2020 277.57 279.61 272.09 275.02 12,492,619 -1.33(-0.48%)
Nov 24, 2020 267.94 277.25 267.32 276.35 16,940,700 +8.47(+3.16%)
Nov 23, 2020 270.33 270.39 263.99 267.88 21,019,092 -1.27(-0.47%)
Nov 20, 2020 272.00 272.44 268.86 269.15 18,159,640 -3.23(-1.19%)
Nov 19, 2020 270.46 272.91 268.64 272.38 12,967,083 +0.97(+0.36%)
Nov 18, 2020 273.96 276.82 271.28 271.41 12,165,907 -3.02(-1.10%)
Nov 17, 2020 277.11 277.11 272.73 274.44 15,055,170 -3.95(-1.42%)
Nov 16, 2020 274.49 278.84 274.07 278.39 12,984,039 +2.01(+0.73%)
Nov 13, 2020 277.15 277.19 272.54 276.38 10,421,471 +1.87(+0.68%)
Nov 12, 2020 276.61 279.18 273.87 274.52 12,926,394 -1.40(-0.51%)
Nov 11, 2020 272.91 277.83 271.92 275.91 14,971,650 +4.04(+1.49%)
Nov 10, 2020 272.54 273.44 263.46 271.87 29,107,242 -6.33(-2.27%)
Nov 09, 2020 287.01 291.98 277.96 278.20 25,126,430 -14.61(-4.99%)
Nov 06, 2020 293.35 294.00 287.47 292.81 13,919,445 -1.27(-0.43%)
Nov 05, 2020 291.30 296.77 288.36 294.08 23,830,656 +7.29(+2.54%)
Nov 04, 2020 280.42 288.35 278.05 286.79 35,394,496 +22.04(+8.32%)
Nov 03, 2020 262.62 269.50 260.35 264.76 17,949,324 +3.93(+1.51%)
Nov 02, 2020 264.06 269.92 256.81 260.82 27,194,816 -1.75(-0.66%)
Oct 30, 2020 273.94 276.13 258.57 262.57 47,396,196 -17.68(-6.31%)
Oct 29, 2020 275.98 283.02 273.22 280.25 32,310,222 +13.13(+4.92%)
Oct 28, 2020 278.22 278.22 266.71 267.12 23,126,638 -15.59(-5.51%)
Oct 27, 2020 278.19 283.93 275.74 282.71 16,304,123 +6.17(+2.23%)
Oct 26, 2020 282.58 284.64 273.70 276.54 21,351,726 -7.66(-2.70%)
Oct 23, 2020 278.23 284.65 276.25 284.21 17,571,134 +6.66(+2.40%)
Oct 22, 2020 279.30 281.87 274.48 277.55 16,749,653 -0.61(-0.22%)
Oct 21, 2020 278.99 282.47 275.80 278.16 29,032,022 +11.15(+4.17%)
Oct 20, 2020 262.52 269.15 262.34 267.01 18,773,590 +6.15(+2.36%)
Oct 19, 2020 264.99 268.00 259.35 260.86 13,606,899 -4.52(-1.70%)
Oct 16, 2020 266.83 270.81 264.76 265.38 16,656,858 -0.79(-0.30%)
Oct 15, 2020 267.05 268.49 263.13 266.17 15,429,545 -5.09(-1.88%)
Oct 14, 2020 277.05 278.18 270.94 271.26 15,622,408 -4.31(-1.56%)
Oct 13, 2020 277.01 278.53 272.83 275.57 18,094,250 +0.39(+0.14%)
Oct 12, 2020 269.65 279.61 267.32 275.19 31,073,462 +11.28(+4.27%)
Oct 09, 2020 263.98 264.21 261.63 263.91 14,136,790 +0.69(+0.26%)
Oct 08, 2020 259.22 264.08 258.62 263.22 16,334,305 +5.63(+2.18%)
Oct 07, 2020 258.68 259.65 254.30 257.59 23,156,532 -0.54(-0.21%)
Oct 06, 2020 261.24 265.14 257.71 258.13 18,722,546 -5.98(-2.26%)
Oct 05, 2020 261.66 264.32 260.31 264.11 12,825,685 +4.70(+1.81%)
Oct 02, 2020 260.67 264.61 258.65 259.41 16,401,134 -6.68(-2.51%)
Oct 01, 2020 264.81 267.78 264.26 266.08 20,045,652 +4.72(+1.81%)
Sep 30, 2020 261.44 265.53 259.57 261.36 20,175,676 +0.11(+0.04%)
Sep 29, 2020 257.28 262.79 256.37 261.25 20,249,502 +4.96(+1.94%)
Sep 28, 2020 258.87 259.07 254.30 256.29 18,856,636 +2.00(+0.78%)
Sep 25, 2020 248.89 255.23 246.10 254.30 18,389,010 +5.28(+2.12%)
Sep 24, 2020 246.00 251.72 245.12 249.02 20,035,944 +0.51(+0.20%)
Sep 23, 2020 254.74 257.46 247.64 248.51 19,655,142 -5.72(-2.25%)
Sep 22, 2020 252.79 254.80 247.71 254.23 30,327,304 +6.59(+2.66%)
Sep 21, 2020 247.03 249.44 243.63 247.64 24,737,800 -4.37(-1.73%)
Sep 18, 2020 257.87 258.67 249.54 252.01 28,188,506 -2.28(-0.90%)
Sep 17, 2020 257.75 260.96 249.68 254.30 31,334,650 -8.68(-3.30%)
Sep 16, 2020 266.74 271.88 261.25 262.98 29,253,578 -8.88(-3.27%)
Sep 15, 2020 270.12 273.96 268.75 271.86 18,297,220 +6.26(+2.36%)
Sep 14, 2020 270.39 276.07 265.15 265.60 24,129,502 -0.46(-0.17%)
Sep 11, 2020 269.51 270.83 262.10 266.06 18,952,666 -1.48(-0.55%)
Sep 10, 2020 274.94 278.59 266.48 267.54 24,852,936 -5.62(-2.06%)
Sep 09, 2020 275.20 277.91 270.79 273.16 22,951,992 +2.56(+0.94%)
Sep 08, 2020 270.72 278.73 268.87 270.60 24,897,770 -11.55(-4.09%)
Sep 04, 2020 286.66 288.41 270.58 282.15 30,395,932 -8.37(-2.88%)
Sep 03, 2020 295.38 296.99 283.05 290.52 32,319,310 -11.36(-3.76%)
Sep 02, 2020 298.27 302.98 292.45 301.88 24,380,172 +7.05(+2.39%)
Sep 01, 2020 294.21 300.87 292.11 294.83 17,345,150 +2.24(+0.76%)
Aug 31, 2020 293.35 296.27 290.95 292.60 17,372,638 -0.46(-0.16%)
Aug 28, 2020 294.39 296.62 290.38 293.06 17,207,688 +0.44(+0.15%)
Aug 27, 2020 299.54 300.61 291.42 292.62 30,342,780 -10.67(-3.52%)
Aug 26, 2020 283.42 304.05 283.42 303.29 69,109,136 +23.04(+8.22%)
Aug 25, 2020 271.85 282.51 269.71 280.24 42,193,764 +9.41(+3.47%)
Aug 24, 2020 270.51 276.68 268.22 270.83 23,720,284 +4.37(+1.64%)
Aug 21, 2020 268.14 269.94 265.87 266.46 15,570,530 -2.00(-0.74%)
Aug 20, 2020 260.96 269.08 260.92 268.46 20,336,048 +6.41(+2.44%)
Aug 19, 2020 260.85 267.36 260.81 262.05 23,324,468 +0.25(+0.10%)
Aug 18, 2020 260.42 264.61 258.73 261.80 18,722,120 +1.18(+0.45%)
Aug 17, 2020 261.96 263.56 258.87 260.62 13,371,191 -0.08(-0.03%)
Aug 14, 2020 261.76 262.11 258.15 260.70 14,823,098 -0.06(-0.02%)
Aug 13, 2020 261.01 264.62 259.04 260.76 17,395,930 +1.41(+0.54%)
Aug 12, 2020 258.44 263.36 257.58 259.36 21,463,266 +3.75(+1.47%)
Aug 11, 2020 259.65 265.38 254.61 255.60 28,282,458 -6.86(-2.61%)
Aug 10, 2020 267.49 273.30 259.16 262.46 30,300,122 -5.43(-2.03%)
Aug 07, 2020 263.54 278.32 262.89 267.89 72,915,832 +3.15(+1.19%)
Aug 06, 2020 248.53 266.05 248.15 264.74 45,320,436 +16.13(+6.49%)
Aug 05, 2020 249.68 251.75 247.26 248.61 13,104,028 -0.71(-0.28%)
Aug 04, 2020 251.04 252.28 246.92 249.32 17,215,196 -2.12(-0.85%)
Aug 03, 2020 252.13 254.88 249.82 251.44 23,177,834 -1.71(-0.67%)
Jul 31, 2020 255.29 255.32 248.49 253.15 53,138,972 +19.13(+8.17%)
Jul 30, 2020 229.75 234.41 228.53 234.02 20,564,082 +1.21(+0.52%)
Jul 29, 2020 230.67 233.22 229.84 232.81 13,601,384 +3.16(+1.38%)
Jul 28, 2020 234.15 234.48 229.36 229.65 14,192,175 -3.37(-1.45%)
Jul 27, 2020 230.99 234.47 230.36 233.02 13,182,929 +2.78(+1.21%)
Jul 24, 2020 229.72 233.01 226.44 230.24 18,363,458 -1.89(-0.81%)
Jul 23, 2020 239.14 241.92 231.28 232.12 21,804,198 -7.25(-3.03%)
Jul 22, 2020 239.77 241.40 237.63 239.38 15,453,221 -1.88(-0.78%)
Jul 21, 2020 245.72 246.40 239.59 241.25 19,435,900 -3.66(-1.50%)
Jul 20, 2020 239.57 245.54 235.15 244.92 20,909,514 +3.38(+1.40%)
Jul 17, 2020 240.51 243.66 237.37 241.53 18,189,702 +1.10(+0.46%)
Jul 16, 2020 237.51 241.26 235.84 240.44 18,909,488 +0.65(+0.27%)
Jul 15, 2020 241.06 244.32 237.56 239.79 19,162,340 +0.55(+0.23%)
Jul 14, 2020 236.27 239.84 231.55 239.24 23,417,184 +0.73(+0.31%)
Jul 13, 2020 246.57 249.64 237.93 238.51 24,712,296 -6.06(-2.48%)
Jul 10, 2020 243.18 244.99 238.83 244.57 23,029,928 +0.57(+0.23%)
Jul 09, 2020 244.50 246.01 238.75 244.00 22,213,416 +0.20(+0.08%)
Jul 08, 2020 237.62 246.48 236.10 243.80 29,842,478 +5.79(+2.43%)
Jul 07, 2020 238.92 247.14 238.01 238.01 27,925,702 -1.78(-0.74%)
Jul 06, 2020 233.28 239.91 231.79 239.79 26,246,408 +6.85(+2.94%)
Jul 02, 2020 238.51 239.51 232.13 232.94 30,696,550 -4.12(-1.74%)
Jul 01, 2020 228.03 238.51 227.09 237.06 43,473,644 +10.46(+4.62%)
Jun 30, 2020 220.14 227.03 218.02 226.60 33,979,956 +6.42(+2.91%)
Jun 29, 2020 209.32 220.30 206.69 220.19 58,606,088 +4.55(+2.11%)
Jun 26, 2020 232.16 232.61 214.96 215.64 76,500,784 -19.56(-8.32%)
Jun 25, 2020 234.14 236.81 232.26 235.20 18,702,840 +1.66(+0.71%)
Jun 24, 2020 240.71 242.72 232.20 233.54 20,863,964 -8.20(-3.39%)
Jun 23, 2020 240.78 244.69 239.37 241.74 24,059,530 +3.01(+1.26%)
Jun 22, 2020 238.07 240.21 236.42 238.73 18,946,126 +0.43(+0.18%)
Jun 19, 2020 237.30 240.34 235.07 238.30 30,143,014 +2.84(+1.21%)
Jun 18, 2020 234.51 235.66 231.67 235.46 15,790,759 +0.41(+0.17%)
Jun 17, 2020 234.52 237.10 231.25 235.05 19,604,474 -0.12(-0.05%)
Jun 16, 2020 236.65 237.97 232.52 235.17 15,255,320 +3.14(+1.36%)
Jun 15, 2020 224.63 233.29 224.34 232.02 15,360,737 +3.91(+1.71%)
Jun 12, 2020 229.43 231.19 224.04 228.11 22,136,696 +4.14(+1.85%)
Jun 11, 2020 229.70 232.41 223.09 223.97 26,740,620 -12.28(-5.20%)
Jun 10, 2020 240.47 240.72 234.80 236.25 20,750,672 -1.94(-0.81%)
Jun 09, 2020 231.04 239.28 229.94 238.18 27,505,322 +7.26(+3.14%)
Jun 08, 2020 228.56 231.07 226.94 230.93 15,493,016 +0.63(+0.27%)
Jun 05, 2020 226.25 230.88 224.85 230.30 16,784,820 +4.47(+1.98%)
Jun 04, 2020 229.09 231.16 224.15 225.83 17,071,842 -3.86(-1.68%)
Jun 03, 2020 231.63 232.17 228.06 229.69 15,397,085 -2.56(-1.10%)
Jun 02, 2020 230.47 232.52 226.09 232.24 20,952,318 +0.81(+0.35%)
Jun 01, 2020 224.13 231.96 223.04 231.43 18,236,834 +6.81(+3.03%)
May 29, 2020 224.74 227.02 222.42 224.63 23,370,326 -0.37(-0.16%)
May 28, 2020 223.84 231.16 223.54 225.00 29,449,232 -3.67(-1.61%)
May 27, 2020 228.60 230.09 220.68 228.67 34,728,540 -3.05(-1.32%)
May 26, 2020 239.28 240.41 231.19 231.72 33,236,326 -2.70(-1.15%)
May 22, 2020 231.03 235.51 228.27 234.43 33,995,212 +3.55(+1.54%)
May 21, 2020 234.24 236.71 230.73 230.88 47,845,336 +1.38(+0.60%)
May 20, 2020 223.04 230.87 222.73 229.50 50,224,956 +13.06(+6.04%)
May 19, 2020 212.83 220.04 212.39 216.44 31,894,942 +3.68(+1.73%)
May 18, 2020 211.72 214.20 210.51 212.75 20,204,614 +2.30(+1.10%)
May 15, 2020 204.85 210.91 203.70 210.45 19,422,930 +4.06(+1.97%)
May 14, 2020 202.15 206.51 200.28 206.39 17,210,660 +1.71(+0.83%)
May 13, 2020 209.00 210.35 201.70 204.68 20,709,838 -4.99(-2.38%)
May 12, 2020 212.85 214.83 209.57 209.67 14,716,769 -3.07(-1.44%)
May 11, 2020 210.46 214.56 209.94 212.74 12,928,281 +0.83(+0.39%)
May 08, 2020 211.81 212.77 210.42 211.91 12,549,736 +1.09(+0.52%)
May 07, 2020 210.73 211.17 208.61 210.83 15,175,348 +2.78(+1.34%)
May 06, 2020 207.69 211.17 206.24 208.04 21,898,608 +1.40(+0.68%)
May 05, 2020 206.59 209.95 206.08 206.65 21,103,720 +1.81(+0.88%)
May 04, 2020 199.79 205.49 198.35 204.84 19,286,664 +2.98(+1.48%)
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.