Skip to main content

Meta Platforms Inc (NQ: META )

567.58 -24.22 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 147.51 149.43 147.08 148.52 29,851,212 +1.90(+1.30%)
Jan 30, 2023 148.95 150.67 146.51 146.62 28,092,472 -4.67(-3.08%)
Jan 27, 2023 147.79 152.73 146.95 151.28 35,879,744 +4.43(+3.01%)
Jan 26, 2023 143.97 147.07 142.87 146.86 25,528,808 +5.78(+4.10%)
Jan 25, 2023 140.80 142.74 139.89 141.07 26,651,190 -1.64(-1.15%)
Jan 24, 2023 141.26 144.56 140.94 142.71 21,936,324 -0.13(-0.09%)
Jan 23, 2023 138.87 143.33 138.24 142.84 27,539,050 +3.89(+2.80%)
Jan 20, 2023 135.48 139.52 134.21 138.95 28,775,092 +3.21(+2.37%)
Jan 19, 2023 132.09 137.04 131.74 135.74 29,032,174 +3.12(+2.35%)
Jan 18, 2023 135.40 136.84 132.40 132.62 20,260,948 -2.33(-1.73%)
Jan 17, 2023 135.77 136.34 133.85 134.95 21,185,314 -1.61(-1.18%)
Jan 13, 2023 134.56 136.98 134.43 136.57 22,491,596 +0.27(+0.20%)
Jan 12, 2023 133.04 137.26 131.36 136.30 30,871,120 +3.81(+2.87%)
Jan 11, 2023 130.57 133.45 129.95 132.49 25,470,280 -0.10(-0.08%)
Jan 10, 2023 126.89 133.04 126.77 132.59 28,747,118 +3.51(+2.72%)
Jan 09, 2023 130.77 132.55 128.89 129.08 26,710,026 -0.55(-0.42%)
Jan 06, 2023 128.58 129.94 125.66 129.63 27,667,774 +3.07(+2.43%)
Jan 05, 2023 125.75 128.13 124.17 126.56 25,503,950 -0.43(-0.34%)
Jan 04, 2023 127.00 128.66 125.47 126.99 32,634,462 +2.62(+2.11%)
Jan 03, 2023 122.45 125.99 121.91 124.37 35,595,756 +4.39(+3.66%)
Dec 30, 2022 117.81 120.06 117.39 119.98 19,643,054 +0.08(+0.07%)
Dec 29, 2022 116.05 120.67 115.42 119.90 22,405,268 +4.63(+4.01%)
Dec 28, 2022 115.90 117.80 115.16 115.27 19,654,264 -1.26(-1.08%)
Dec 27, 2022 117.58 118.24 115.70 116.53 22,356,808 -1.16(-0.98%)
Dec 23, 2022 115.68 117.82 115.19 117.69 17,850,776 +0.92(+0.79%)
Dec 22, 2022 116.85 118.26 114.04 116.77 23,614,358 -2.63(-2.21%)
Dec 21, 2022 116.35 119.98 115.27 119.40 20,437,026 +2.66(+2.28%)
Dec 20, 2022 112.92 121.63 112.12 116.74 28,798,734 +2.60(+2.28%)
Dec 19, 2022 116.48 117.45 113.99 114.14 29,822,788 -4.94(-4.14%)
Dec 16, 2022 119.87 122.94 118.47 119.07 67,274,872 +3.27(+2.82%)
Dec 15, 2022 117.97 118.27 113.67 115.80 34,631,736 -5.42(-4.47%)
Dec 14, 2022 119.03 123.77 119.03 121.22 36,989,532 +1.44(+1.20%)
Dec 13, 2022 121.76 122.93 118.28 119.79 44,824,876 +5.42(+4.74%)
Dec 12, 2022 114.83 115.37 112.80 114.37 24,813,152 -1.17(-1.01%)
Dec 09, 2022 114.95 117.19 113.53 115.53 26,111,842 +0.55(+0.48%)
Dec 08, 2022 116.04 116.99 114.25 114.98 31,077,332 +1.40(+1.23%)
Dec 07, 2022 113.42 115.53 112.54 113.59 29,525,748 -0.19(-0.17%)
Dec 06, 2022 119.55 120.19 113.40 113.78 43,780,484 -8.28(-6.79%)
Dec 05, 2022 121.39 124.30 120.99 122.06 35,558,812 -1.06(-0.86%)
Dec 02, 2022 117.48 123.67 117.26 123.12 40,070,960 +3.04(+2.53%)
Dec 01, 2022 118.84 120.84 118.05 120.08 36,637,024 +2.33(+1.98%)
Nov 30, 2022 109.17 117.81 109.05 117.75 43,410,580 +8.61(+7.89%)
Nov 29, 2022 109.21 110.61 108.22 109.13 23,949,716 +0.68(+0.63%)
Nov 28, 2022 110.45 111.70 108.06 108.45 23,381,472 -2.62(-2.36%)
Nov 25, 2022 110.97 112.39 110.69 111.08 12,043,759 -0.83(-0.74%)
Nov 23, 2022 111.39 112.33 110.40 111.90 21,407,410 +0.80(+0.72%)
Nov 22, 2022 109.53 111.28 108.00 111.11 29,081,292 +1.58(+1.44%)
Nov 21, 2022 111.19 112.03 108.86 109.53 24,401,346 -2.18(-1.95%)
Nov 18, 2022 113.46 113.98 110.29 111.71 33,458,420 +0.60(+0.54%)
Nov 17, 2022 110.08 111.99 109.47 111.11 36,275,664 -1.78(-1.57%)
Nov 16, 2022 114.16 115.73 112.32 112.89 33,364,222 -3.84(-3.29%)
Nov 15, 2022 115.72 118.38 114.07 116.73 50,751,880 +2.85(+2.50%)
Nov 14, 2022 110.66 115.92 110.47 113.88 53,494,656 +1.20(+1.06%)
Nov 11, 2022 108.90 114.56 108.48 112.68 60,175,940 +1.15(+1.03%)
Nov 10, 2022 106.80 112.41 104.30 111.53 80,839,568 +10.37(+10.25%)
Nov 09, 2022 101.42 104.58 100.44 101.17 107,904,272 +4.98(+5.18%)
Nov 08, 2022 95.63 97.51 94.51 96.18 52,190,064 -0.25(-0.26%)
Nov 07, 2022 94.50 96.59 92.82 96.43 82,091,224 +5.91(+6.53%)
Nov 04, 2022 90.08 91.12 87.83 90.52 55,806,012 +1.87(+2.11%)
Nov 03, 2022 89.81 90.19 88.14 88.64 60,802,244 -1.63(-1.80%)
Nov 02, 2022 93.93 90.21 90.27 71,923,992 -4.65(-4.89%)
Nov 01, 2022 94.05 97.20 93.27 94.91 110,453,240 +2.03(+2.19%)
Oct 31, 2022 97.93 99.02 92.32 92.88 121,637,632 -6.02(-6.09%)
Oct 28, 2022 99.28 100.55 97.22 98.90 96,820,288 +1.26(+1.29%)
Oct 27, 2022 97.68 102.19 96.09 97.65 232,817,904 -31.78(-24.56%)
Oct 26, 2022 131.28 135.14 128.14 129.43 87,708,824 -7.67(-5.59%)
Oct 25, 2022 130.49 137.94 130.20 137.10 38,483,412 +7.77(+6.00%)
Oct 24, 2022 126.87 133.08 124.20 129.33 63,774,200 -0.29(-0.22%)
Oct 21, 2022 125.93 129.73 125.06 129.62 46,496,252 -1.51(-1.16%)
Oct 20, 2022 132.53 136.36 130.92 131.13 26,683,030 -1.70(-1.28%)
Oct 19, 2022 132.49 136.59 131.82 132.83 30,765,772 +0.43(+0.32%)
Oct 18, 2022 136.68 137.43 131.01 132.40 25,489,532 -1.24(-0.93%)
Oct 17, 2022 129.91 134.38 129.79 133.64 29,656,368 +7.26(+5.74%)
Oct 14, 2022 130.61 131.39 126.14 126.38 23,630,516 -3.52(-2.71%)
Oct 13, 2022 123.16 130.75 122.16 129.90 34,423,468 +2.78(+2.19%)
Oct 12, 2022 127.94 129.28 125.87 127.12 34,694,540 -1.04(-0.81%)
Oct 11, 2022 131.22 132.26 126.61 128.15 38,595,336 -5.23(-3.92%)
Oct 10, 2022 133.15 135.67 131.47 133.39 24,084,516 +0.34(+0.25%)
Oct 07, 2022 136.35 137.88 132.04 133.05 33,315,042 -5.60(-4.04%)
Oct 06, 2022 137.30 141.03 136.19 138.65 36,330,632 +0.09(+0.06%)
Oct 05, 2022 137.82 139.79 134.38 138.56 28,035,834 -1.30(-0.93%)
Oct 04, 2022 140.07 141.96 138.92 139.86 34,755,360 +1.67(+1.20%)
Oct 03, 2022 136.73 139.20 135.69 138.19 27,780,788 +2.92(+2.16%)
Sep 30, 2022 135.64 140.57 135.09 135.27 33,466,906 -0.73(-0.54%)
Sep 29, 2022 138.94 139.42 134.79 136.00 39,075,736 -5.18(-3.67%)
Sep 28, 2022 134.22 141.60 133.87 141.19 32,739,976 +7.19(+5.36%)
Sep 27, 2022 137.51 139.00 133.72 134.00 30,891,450 -1.96(-1.44%)
Sep 26, 2022 139.70 141.81 135.78 135.96 30,555,318 -4.03(-2.88%)
Sep 23, 2022 141.00 142.19 138.47 139.99 31,806,172 -2.40(-1.69%)
Sep 22, 2022 141.12 144.15 140.45 142.39 34,511,736 +0.70(+0.49%)
Sep 21, 2022 145.95 149.15 141.57 141.69 38,413,516 -3.96(-2.72%)
Sep 20, 2022 145.33 148.39 144.78 145.65 23,265,014 -1.92(-1.30%)
Sep 19, 2022 144.80 148.13 144.66 147.58 22,223,346 +1.72(+1.18%)
Sep 16, 2022 147.61 148.13 143.86 145.85 40,244,372 -3.25(-2.18%)
Sep 15, 2022 149.35 153.74 148.25 149.10 34,656,908 -1.91(-1.27%)
Sep 14, 2022 152.87 153.08 148.60 151.01 43,168,056 -1.66(-1.08%)
Sep 13, 2022 161.06 161.15 152.21 152.67 44,527,672 -15.78(-9.37%)
Sep 12, 2022 166.89 170.88 166.78 168.45 23,283,478 -0.19(-0.11%)
Sep 09, 2022 162.76 169.03 162.53 168.64 22,214,002 +7.07(+4.37%)
Sep 08, 2022 158.23 161.74 157.27 161.57 22,587,492 +1.67(+1.04%)
Sep 07, 2022 157.29 160.47 156.34 159.91 16,867,196 +1.84(+1.17%)
Sep 06, 2022 159.62 161.21 157.22 158.06 19,389,764 -1.78(-1.11%)
Sep 02, 2022 166.95 167.43 158.74 159.84 22,722,732 -5.03(-3.05%)
Sep 01, 2022 163.09 166.86 159.86 164.86 30,226,138 +2.42(+1.49%)
Aug 31, 2022 166.57 167.34 161.65 162.44 41,052,780 +5.75(+3.67%)
Aug 30, 2022 159.87 161.18 155.44 156.69 19,618,250 -2.00(-1.26%)
Aug 29, 2022 160.17 162.56 158.53 158.69 20,510,488 -2.60(-1.61%)
Aug 26, 2022 167.97 170.41 161.19 161.29 24,096,230 -6.98(-4.15%)
Aug 25, 2022 164.68 168.37 163.53 168.27 15,581,059 +5.50(+3.38%)
Aug 24, 2022 160.12 164.96 159.29 162.77 21,240,724 +2.14(+1.33%)
Aug 23, 2022 161.99 164.56 160.22 160.63 18,154,096 -1.94(-1.19%)
Aug 22, 2022 164.99 164.99 161.77 162.56 19,538,418 -4.89(-2.92%)
Aug 19, 2022 169.69 171.80 166.55 167.46 26,320,668 -6.68(-3.84%)
Aug 18, 2022 173.82 175.23 171.34 174.14 18,894,194 -0.19(-0.11%)
Aug 17, 2022 176.23 177.60 173.65 174.32 20,163,304 -4.61(-2.57%)
Aug 16, 2022 178.90 180.45 176.50 178.93 21,205,814 -1.42(-0.79%)
Aug 15, 2022 178.42 180.90 177.66 180.35 15,919,028 +0.39(+0.22%)
Aug 12, 2022 180.27 180.91 178.37 179.96 21,620,754 +3.00(+1.70%)
Aug 11, 2022 179.17 182.55 175.84 176.96 24,141,002 -0.79(-0.44%)
Aug 10, 2022 175.46 179.94 173.43 177.75 30,340,706 +9.72(+5.79%)
Aug 09, 2022 168.44 169.02 166.10 168.02 18,701,870 -1.72(-1.01%)
Aug 08, 2022 167.50 176.98 166.63 169.74 27,355,890 +3.13(+1.88%)
Aug 05, 2022 166.49 171.10 165.30 166.61 25,910,658 -3.45(-2.03%)
Aug 04, 2022 167.78 171.63 166.30 170.06 23,994,326 +1.76(+1.05%)
Aug 03, 2022 162.20 169.03 161.09 168.29 31,840,706 +8.58(+5.37%)
Aug 02, 2022 157.84 161.75 157.54 159.71 27,444,410 +0.26(+0.16%)
Aug 01, 2022 156.78 164.69 154.76 159.45 40,699,252 +0.83(+0.52%)
Jul 29, 2022 157.22 159.66 154.70 158.62 42,199,192 -1.62(-1.01%)
Jul 28, 2022 160.58 161.03 154.38 160.24 73,398,816 -8.68(-5.14%)
Jul 27, 2022 162.10 170.36 161.53 168.92 43,745,188 +10.25(+6.46%)
Jul 26, 2022 165.44 165.50 157.48 158.67 28,498,860 -7.48(-4.50%)
Jul 25, 2022 168.49 170.06 164.31 166.15 26,219,694 -2.61(-1.55%)
Jul 22, 2022 172.55 175.07 167.90 168.76 42,712,680 -13.86(-7.59%)
Jul 21, 2022 180.09 183.30 178.33 182.62 27,290,332 +0.08(+0.04%)
Jul 20, 2022 176.96 183.05 176.17 182.54 24,845,650 +7.29(+4.16%)
Jul 19, 2022 169.86 175.96 169.00 175.25 25,987,682 +8.52(+5.11%)
Jul 18, 2022 166.25 171.17 165.14 166.73 23,635,614 +2.52(+1.54%)
Jul 15, 2022 160.06 164.49 159.34 164.21 23,413,254 +6.63(+4.21%)
Jul 14, 2022 160.74 162.10 156.81 157.58 23,814,438 -5.42(-3.33%)
Jul 13, 2022 159.68 164.49 159.13 163.00 16,592,805 +0.22(+0.13%)
Jul 12, 2022 164.31 165.41 161.61 162.78 16,681,468 +0.39(+0.24%)
Jul 11, 2022 166.57 166.99 161.42 162.39 21,961,798 -7.98(-4.68%)
Jul 08, 2022 169.47 171.88 167.65 170.37 19,307,294 -1.31(-0.76%)
Jul 07, 2022 168.94 172.16 167.28 171.67 24,146,418 +2.41(+1.43%)
Jul 06, 2022 167.69 171.07 164.96 169.26 23,142,762 +1.57(+0.94%)
Jul 05, 2022 157.66 167.75 156.55 167.69 28,731,504 +8.13(+5.10%)
Jul 01, 2022 159.83 160.14 154.53 159.55 31,536,760 -1.22(-0.76%)
Jun 30, 2022 161.66 164.73 158.01 160.77 35,336,360 -2.68(-1.64%)
Jun 29, 2022 163.08 165.83 159.84 163.45 28,671,596 +3.25(+2.03%)
Jun 28, 2022 169.39 170.79 160.13 160.20 27,865,270 -8.78(-5.20%)
Jun 27, 2022 170.81 171.23 167.51 168.98 29,257,546 -0.67(-0.39%)
Jun 24, 2022 161.25 169.74 160.82 169.65 68,943,120 +11.38(+7.19%)
Jun 23, 2022 155.80 159.27 153.79 158.27 40,795,496 +2.89(+1.86%)
Jun 22, 2022 157.91 160.31 154.97 155.38 47,650,868 -1.20(-0.76%)
Jun 21, 2022 165.43 167.26 155.50 156.58 50,849,440 -6.67(-4.09%)
Jun 17, 2022 161.19 165.40 159.42 163.25 31,468,888 +2.86(+1.78%)
Jun 16, 2022 163.23 164.58 159.13 160.39 27,348,306 -8.46(-5.01%)
Jun 15, 2022 166.70 171.64 163.48 168.84 30,083,758 +5.60(+3.43%)
Jun 14, 2022 165.53 166.25 160.88 163.24 27,304,372 -0.53(-0.32%)
Jun 13, 2022 163.77 0 -11.28(-6.44%)
Jun 10, 2022 182.49 182.55 174.50 175.04 27,711,778 -8.41(-4.58%)
Jun 09, 2022 193.70 198.85 183.13 183.45 23,560,362 -11.61(-5.95%)
Jun 07, 2022 191.35 195.94 190.97 195.06 18,874,778 +1.40(+0.72%)
Jun 06, 2022 193.41 196.33 187.83 193.67 30,656,258 +3.46(+1.82%)
Jun 03, 2022 195.39 196.02 189.21 190.21 19,572,574 -8.06(-4.06%)
Jun 02, 2022 187.88 200.33 187.17 198.26 32,040,652 +10.19(+5.42%)
Jun 01, 2022 195.92 198.93 184.44 188.07 36,707,580 -4.98(-2.58%)
May 31, 2022 194.29 197.01 191.43 193.06 26,196,036 -1.49(-0.76%)
May 27, 2022 190.79 194.75 189.23 194.54 22,632,728 +3.49(+1.83%)
May 26, 2022 182.33 192.25 181.71 191.06 23,118,646 +7.78(+4.24%)
May 25, 2022 179.86 184.89 178.78 183.28 28,109,326 +2.54(+1.41%)
May 24, 2022 180.01 183.12 175.58 180.74 50,535,296 -14.91(-7.62%)
May 23, 2022 194.60 196.40 190.67 195.64 24,975,036 +2.68(+1.39%)
May 20, 2022 194.38 197.32 187.31 192.96 31,568,374 +2.24(+1.18%)
May 19, 2022 190.63 194.70 189.03 190.72 24,511,554 -0.95(-0.49%)
May 18, 2022 199.40 200.40 191.06 191.66 24,013,894 -10.35(-5.12%)
May 17, 2022 201.51 204.84 197.76 202.01 24,941,942 +2.57(+1.29%)
May 16, 2022 196.46 204.75 195.34 199.44 27,325,350 +1.42(+0.72%)
May 13, 2022 192.00 199.29 190.71 198.02 24,623,896 +7.36(+3.86%)
May 12, 2022 186.49 197.46 184.22 190.67 38,358,684 +2.49(+1.32%)
May 11, 2022 195.73 200.07 187.71 188.17 31,236,210 -8.88(-4.51%)
May 10, 2022 198.91 202.35 193.61 197.06 34,548,476 +1.44(+0.73%)
May 09, 2022 199.24 201.96 194.99 195.62 36,434,136 -7.54(-3.71%)
May 06, 2022 206.72 208.75 200.42 203.16 34,851,804 -4.50(-2.17%)
May 05, 2022 218.08 219.51 205.63 207.66 41,246,332 -15.08(-6.77%)
May 04, 2022 210.02 223.63 206.34 222.74 42,456,928 +11.34(+5.37%)
May 03, 2022 209.82 214.25 207.47 211.39 41,664,580 +0.90(+0.43%)
May 02, 2022 200.56 211.24 200.39 210.50 50,039,656 +10.63(+5.32%)
Apr 29, 2022 203.85 211.84 199.30 199.87 49,389,172 -5.24(-2.56%)
Apr 28, 2022 202.31 207.90 192.32 205.11 101,134,008 +30.69(+17.59%)
Apr 27, 2022 173.91 180.67 168.49 174.43 70,964,456 -5.98(-3.32%)
Apr 26, 2022 186.07 186.62 178.96 180.41 31,783,508 -6.02(-3.23%)
Apr 25, 2022 182.18 186.62 181.11 186.43 29,355,450 +2.87(+1.56%)
Apr 22, 2022 189.80 192.14 182.72 183.56 36,544,256 -3.95(-2.11%)
Apr 21, 2022 201.00 202.36 185.02 187.50 50,151,748 -12.31(-6.16%)
Apr 20, 2022 212.96 213.52 198.32 199.82 43,140,316 -16.84(-7.77%)
Apr 19, 2022 209.89 217.77 208.37 216.66 20,146,912 +6.52(+3.10%)
Apr 18, 2022 209.37 212.74 207.68 210.14 16,612,298 +0.59(+0.28%)
Apr 14, 2022 214.25 214.34 209.37 209.55 18,434,962 -4.80(-2.24%)
Apr 13, 2022 211.18 215.96 210.70 214.34 19,281,154 +0.85(+0.40%)
Apr 12, 2022 219.58 221.36 212.49 213.50 20,179,134 -2.31(-1.07%)
Apr 11, 2022 217.76 219.95 214.57 215.81 20,561,802 -5.85(-2.64%)
Apr 08, 2022 221.71 224.45 219.37 221.66 18,431,244 -0.62(-0.28%)
Apr 07, 2022 223.26 224.84 217.90 222.28 21,092,972 -0.35(-0.16%)
Apr 06, 2022 226.23 228.30 220.74 222.63 29,063,762 -8.51(-3.68%)
Apr 05, 2022 233.38 236.15 230.33 231.14 29,809,250 -2.04(-0.88%)
Apr 04, 2022 225.30 233.65 225.18 233.19 28,174,254 +9.01(+4.02%)
Apr 01, 2022 223.88 226.60 222.03 224.18 19,603,898 +2.48(+1.12%)
Mar 31, 2022 227.76 227.80 221.59 221.69 24,269,590 -5.47(-2.41%)
Mar 30, 2022 228.22 230.46 226.03 227.17 25,655,382 -2.00(-0.87%)
Mar 29, 2022 225.39 230.19 224.61 229.17 31,497,426 +6.25(+2.80%)
Mar 28, 2022 221.46 223.37 218.88 222.92 26,296,472 +1.77(+0.80%)
Mar 25, 2022 219.85 224.82 218.23 221.15 40,159,688 +2.24(+1.02%)
Mar 24, 2022 214.35 220.01 214.15 218.91 31,577,630 +6.09(+2.86%)
Mar 23, 2022 212.69 216.15 211.52 212.82 23,781,016 -3.18(-1.47%)
Mar 22, 2022 210.74 218.80 209.55 216.00 32,131,308 +5.15(+2.44%)
Mar 21, 2022 213.86 214.06 207.01 210.85 30,216,922 -4.99(-2.31%)
Mar 18, 2022 206.08 216.15 205.38 215.84 52,288,680 +8.62(+4.16%)
Mar 17, 2022 201.09 207.41 200.51 207.22 29,564,928 +4.20(+2.07%)
Mar 16, 2022 194.12 203.12 193.94 203.02 40,749,204 +11.56(+6.04%)
Mar 15, 2022 190.23 191.70 185.35 191.45 31,976,092 +5.38(+2.89%)
Mar 14, 2022 186.47 191.71 185.26 186.07 31,093,436 -0.98(-0.52%)
Mar 11, 2022 192.05 192.98 186.11 187.05 34,799,144 -7.57(-3.89%)
Mar 10, 2022 194.25 195.69 190.49 194.61 24,894,670 -3.29(-1.66%)
Mar 09, 2022 195.15 198.50 193.34 197.90 31,966,654 +8.19(+4.31%)
Mar 08, 2022 187.29 196.11 185.55 189.72 37,564,096 +2.81(+1.50%)
Mar 07, 2022 200.19 200.19 186.72 186.91 38,623,552 -12.55(-6.29%)
Mar 04, 2022 201.76 205.27 198.19 199.46 32,243,536 -2.90(-1.43%)
Mar 03, 2022 208.38 208.45 200.81 202.36 27,245,034 -5.12(-2.47%)
Mar 02, 2022 204.16 208.52 201.41 207.49 29,515,372 +4.61(+2.27%)
Mar 01, 2022 209.24 211.12 201.61 202.88 27,141,894 -7.52(-3.57%)
Feb 28, 2022 207.06 212.51 206.21 210.40 34,283,884 +0.55(+0.26%)
Feb 25, 2022 204.32 210.69 205.88 209.85 37,740,844 +2.87(+1.39%)
Feb 24, 2022 190.49 207.72 189.65 206.98 50,018,620 +9.12(+4.61%)
Feb 23, 2022 203.55 206.32 197.46 197.85 44,497,844 -3.62(-1.80%)
Feb 22, 2022 201.73 206.86 199.46 201.47 39,920,900 -4.07(-1.98%)
Feb 18, 2022 205.54 0 -1.55(-0.75%)
Feb 17, 2022 213.38 216.85 206.54 207.09 38,756,772 -8.80(-4.08%)
Feb 16, 2022 211.77 216.81 211.72 215.89 45,932,272 -3.64(-1.66%)
Feb 15, 2022 219.81 220.49 214.41 219.53 42,739,592 +2.49(+1.14%)
Feb 14, 2022 218.65 220.34 214.13 217.05 38,237,328 -1.84(-0.84%)
Feb 11, 2022 227.77 229.73 218.11 218.89 46,296,200 -8.49(-3.74%)
Feb 10, 2022 227.59 234.29 226.02 227.38 49,347,940 -3.92(-1.69%)
Feb 09, 2022 223.53 232.67 221.54 231.30 86,721,904 +11.78(+5.37%)
Feb 08, 2022 220.19 225.09 215.50 219.52 94,923,736 -6.98(-3.08%)
Feb 07, 2022 236.99 237.59 223.34 226.50 88,659,704 -9.88(-4.18%)
Feb 04, 2022 234.26 241.88 229.42 236.38 89,689,544 -0.67(-0.28%)
Feb 03, 2022 243.92 235.04 237.05 188,477,488 -84.98(-26.39%)
Feb 02, 2022 326.84 327.01 315.92 322.03 56,860,924 +3.99(+1.25%)
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.