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

Meta Platforms Inc (NQ: META )

451.96 +10.28 (+2.33%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 31, 2016 131.87 131.98 130.74 130.85 15,680,778 -0.30(-0.23%)
Oct 28, 2016 130.36 132.83 129.79 131.15 24,571,592 +1.60(+1.23%)
Oct 27, 2016 131.60 131.66 129.13 129.55 16,743,490 -1.35(-1.03%)
Oct 26, 2016 131.50 132.12 130.80 130.90 13,092,643 -1.25(-0.95%)
Oct 25, 2016 133.36 133.36 132.08 132.15 13,340,498 -0.99(-0.74%)
Oct 24, 2016 132.58 133.26 132.01 133.14 17,476,768 +1.21(+0.92%)
Oct 21, 2016 129.64 131.99 129.56 131.93 19,109,048 +2.07(+1.59%)
Oct 20, 2016 129.93 130.52 129.36 129.86 13,176,510 -0.11(-0.08%)
Oct 19, 2016 128.60 130.33 128.46 129.97 16,762,393 +1.54(+1.20%)
Oct 18, 2016 128.54 129.25 127.87 128.43 13,513,425 +1.03(+0.81%)
Oct 17, 2016 128.06 128.33 127.19 127.41 11,353,128 -0.34(-0.27%)
Oct 14, 2016 128.35 128.81 127.44 127.74 13,359,452 +0.06(+0.05%)
Oct 13, 2016 128.07 128.11 126.62 127.69 17,143,464 -1.23(-0.95%)
Oct 12, 2016 128.87 129.52 128.32 128.91 11,080,961 +0.17(+0.13%)
Oct 11, 2016 130.09 130.50 128.09 128.74 17,551,494 -1.36(-1.04%)
Oct 10, 2016 129.54 130.56 129.06 130.10 15,148,431 +1.25(+0.97%)
Oct 07, 2016 128.90 129.11 128.19 128.85 12,818,006 +0.25(+0.19%)
Oct 06, 2016 128.29 128.92 127.94 128.60 11,694,434 +0.27(+0.21%)
Oct 05, 2016 128.11 128.66 127.69 128.33 12,377,503 +0.28(+0.22%)
Oct 04, 2016 129.03 129.14 127.42 128.05 14,321,009 -0.58(-0.45%)
Oct 03, 2016 128.24 128.95 127.67 128.63 13,146,016 +0.50(+0.39%)
Sep 30, 2016 127.89 128.45 127.31 128.13 18,391,718 +0.18(+0.14%)
Sep 29, 2016 129.04 129.15 127.42 127.95 14,502,229 -1.14(-0.88%)
Sep 28, 2016 129.07 129.33 128.26 129.09 12,046,484 +0.54(+0.42%)
Sep 27, 2016 127.47 128.87 127.30 128.55 15,583,078 +1.38(+1.08%)
Sep 26, 2016 127.23 128.02 126.67 127.17 15,076,264 -0.65(-0.51%)
Sep 23, 2016 127.42 128.46 127.17 127.82 28,356,320 -2.12(-1.63%)
Sep 22, 2016 130.36 130.59 129.42 129.94 15,403,543 +0.14(+0.11%)
Sep 21, 2016 128.99 129.87 128.25 129.80 14,076,551 +1.30(+1.01%)
Sep 20, 2016 128.51 129.03 127.89 128.50 11,094,337 -0.01(-0.01%)
Sep 19, 2016 129.77 129.80 128.12 128.51 14,966,394 -0.42(-0.32%)
Sep 16, 2016 128.06 129.04 128.06 128.93 24,144,764 +0.72(+0.56%)
Sep 15, 2016 127.84 128.96 127.53 128.21 15,123,128 +0.58(+0.45%)
Sep 14, 2016 126.76 128.66 126.76 127.64 15,732,838 +0.56(+0.44%)
Sep 13, 2016 127.89 128.21 126.53 127.08 18,029,748 -1.48(-1.15%)
Sep 12, 2016 125.83 128.62 125.62 128.55 21,221,552 +1.59(+1.25%)
Sep 09, 2016 129.57 129.81 126.97 126.97 27,129,434 -3.17(-2.43%)
Sep 08, 2016 130.78 130.94 129.67 130.13 15,691,171 -0.78(-0.60%)
Sep 07, 2016 129.90 131.84 129.81 130.91 28,009,132 +1.32(+1.02%)
Sep 06, 2016 126.54 129.80 126.34 129.59 26,293,564 +3.22(+2.54%)
Sep 02, 2016 126.72 126.38 126.38 126.38 12,072,496 +0.34(+0.27%)
Sep 01, 2016 126.25 126.50 125.47 126.04 13,541,925 +0.05(+0.04%)
Aug 31, 2016 125.47 126.09 124.97 125.99 14,208,938 +0.28(+0.22%)
Aug 30, 2016 126.47 126.47 125.02 125.71 17,818,392 -0.70(-0.55%)
Aug 29, 2016 124.22 126.60 124.22 126.41 15,929,689 +1.58(+1.26%)
Aug 26, 2016 123.92 125.06 123.80 124.83 17,523,396 +1.07(+0.86%)
Aug 25, 2016 122.99 124.24 122.97 123.76 10,736,631 +0.41(+0.33%)
Aug 24, 2016 124.34 124.56 122.96 123.35 12,245,674 -0.89(-0.72%)
Aug 23, 2016 124.38 124.96 124.12 124.24 13,322,247 +0.22(+0.18%)
Aug 22, 2016 123.20 124.70 122.98 124.02 14,398,504 +0.59(+0.48%)
Aug 19, 2016 123.47 124.03 123.15 123.43 11,700,666 -0.35(-0.28%)
Aug 18, 2016 123.88 124.13 123.51 123.78 12,411,170 -0.46(-0.37%)
Aug 17, 2016 123.53 124.25 122.72 124.24 13,795,020 +1.07(+0.87%)
Aug 16, 2016 123.37 123.79 122.65 123.17 14,236,426 -0.60(-0.48%)
Aug 15, 2016 124.78 124.79 123.57 123.77 19,309,182 -0.98(-0.78%)
Aug 12, 2016 124.57 124.87 124.05 124.75 12,171,856 -0.02(-0.02%)
Aug 11, 2016 125.07 125.25 124.62 124.77 11,740,200 +0.02(+0.02%)
Aug 10, 2016 124.94 125.35 124.41 124.75 10,677,763 -0.18(-0.14%)
Aug 09, 2016 125.21 125.96 124.40 124.93 19,627,702 -0.20(-0.16%)
Aug 08, 2016 125.12 125.32 124.42 125.13 15,244,910 +0.11(+0.09%)
Aug 05, 2016 124.85 125.70 124.49 125.02 20,205,452 +0.79(+0.64%)
Aug 04, 2016 122.81 124.66 122.38 124.23 21,082,352 +1.85(+1.51%)
Aug 03, 2016 122.96 123.79 122.18 122.38 18,532,690 -0.58(-0.47%)
Aug 02, 2016 123.93 124.67 121.94 122.96 23,976,288 -1.22(-0.98%)
Aug 01, 2016 123.72 124.45 122.73 124.18 25,029,322 +0.37(+0.30%)
Jul 29, 2016 124.52 125.71 123.58 123.81 35,096,000 -1.06(-0.85%)
Jul 28, 2016 127.39 128.19 123.50 124.87 79,010,064 +1.66(+1.35%)
Jul 27, 2016 122.29 124.87 121.38 123.21 52,386,420 +2.12(+1.75%)
Jul 26, 2016 121.87 121.94 120.62 121.09 17,590,746 -0.41(-0.34%)
Jul 25, 2016 121.26 121.72 117.66 121.50 18,498,398 +0.63(+0.52%)
Jul 22, 2016 119.77 120.88 119.18 120.87 18,441,956 +0.39(+0.32%)
Jul 21, 2016 121.79 121.97 120.12 120.48 17,815,978 -1.31(-1.07%)
Jul 20, 2016 121.12 122.07 120.43 121.79 20,063,712 +1.31(+1.09%)
Jul 19, 2016 118.86 120.72 118.53 120.48 21,558,432 +1.24(+1.04%)
Jul 18, 2016 117.20 119.48 116.77 119.24 20,873,450 +2.51(+2.15%)
Jul 15, 2016 117.61 118.16 116.46 116.74 16,663,626 -0.43(-0.37%)
Jul 14, 2016 117.38 117.52 116.58 117.17 14,583,783 +0.51(+0.44%)
Jul 13, 2016 118.27 118.27 116.56 116.66 16,214,317 -1.15(-0.98%)
Jul 12, 2016 118.50 118.59 117.44 117.81 15,229,221 +0.06(+0.05%)
Jul 11, 2016 117.58 118.57 117.38 117.75 17,724,430 +0.63(+0.54%)
Jul 08, 2016 116.31 117.38 115.73 117.12 18,161,846 +1.39(+1.20%)
Jul 07, 2016 116.51 116.85 115.24 115.73 16,641,481 +1.65(+1.44%)
Jul 05, 2016 113.82 114.13 112.86 114.08 14,237,315 +0.01(+0.01%)
Jul 01, 2016 114.08 114.07 114.07 114.07 14,995,894 -0.09(-0.08%)
Jun 30, 2016 114.55 115.06 113.55 114.16 23,204,126 +0.12(+0.11%)
Jun 29, 2016 113.25 114.13 112.93 114.04 20,978,178 +1.46(+1.30%)
Jun 28, 2016 110.51 112.63 110.43 112.58 26,833,870 +3.73(+3.42%)
Jun 27, 2016 111.45 111.45 108.11 108.86 36,417,844 -3.11(-2.77%)
Jun 24, 2016 110.89 113.56 110.88 111.96 40,686,252 -3.00(-2.61%)
Jun 23, 2016 114.25 114.97 113.42 114.96 16,169,951 +1.17(+1.03%)
Jun 22, 2016 114.53 114.62 113.49 113.79 14,856,925 -0.47(-0.41%)
Jun 21, 2016 114.00 115.09 113.85 114.26 19,182,324 +1.01(+0.89%)
Jun 20, 2016 113.65 114.60 112.63 113.25 20,786,928 +0.35(+0.31%)
Jun 17, 2016 114.30 114.31 112.44 112.90 24,670,456 -1.37(-1.20%)
Jun 16, 2016 113.75 114.38 112.82 114.27 19,248,038 -0.21(-0.18%)
Jun 15, 2016 115.18 115.32 113.95 114.48 19,836,102 -0.34(-0.30%)
Jun 14, 2016 113.95 114.83 113.46 114.82 17,627,610 +0.99(+0.87%)
Jun 13, 2016 114.88 115.21 113.19 113.83 31,735,988 -2.67(-2.29%)
Jun 10, 2016 117.42 117.98 116.14 116.50 18,530,466 -1.94(-1.64%)
Jun 09, 2016 118.00 118.55 117.58 118.43 13,867,597 +0.17(+0.14%)
Jun 08, 2016 117.64 118.47 117.15 118.27 14,518,599 +0.63(+0.54%)
Jun 07, 2016 119.11 119.17 117.55 117.64 17,114,164 -1.03(-0.87%)
Jun 06, 2016 118.49 119.30 118.27 118.66 12,756,724 +0.32(+0.27%)
Jun 03, 2016 118.85 118.85 117.73 118.34 14,150,112 -0.46(-0.39%)
Jun 02, 2016 118.56 135.46 118.09 118.80 13,231,875 +0.15(+0.13%)
Jun 01, 2016 118.37 118.95 117.69 118.65 15,040,659 -0.03(-0.03%)
May 31, 2016 119.33 119.97 118.00 118.68 23,562,606 -0.57(-0.48%)
May 27, 2016 119.43 119.25 119.25 119.25 13,507,917 -0.09(-0.08%)
May 26, 2016 118.11 119.63 117.80 119.34 18,490,466 +1.58(+1.34%)
May 25, 2016 118.00 118.54 117.26 117.77 20,053,310 +0.19(+0.16%)
May 24, 2016 116.12 117.61 116.00 117.58 20,188,998 +1.73(+1.49%)
May 23, 2016 117.30 117.47 115.82 115.85 20,451,540 -1.38(-1.18%)
May 20, 2016 116.84 117.86 116.83 117.23 18,964,932 +0.54(+0.46%)
May 19, 2016 116.93 117.36 115.76 116.69 20,558,746 -0.84(-0.71%)
May 18, 2016 116.68 118.14 116.61 117.53 21,656,834 +0.30(+0.26%)
May 17, 2016 118.69 118.88 117.08 117.23 21,331,328 -1.32(-1.11%)
May 16, 2016 119.25 119.48 117.23 118.54 31,272,012 -1.14(-0.95%)
May 13, 2016 120.25 120.51 119.55 119.68 18,143,516 -0.47(-0.39%)
May 12, 2016 119.85 120.71 118.77 120.15 22,048,658 +0.76(+0.64%)
May 11, 2016 120.28 120.95 119.29 119.39 22,045,288 -0.98(-0.81%)
May 10, 2016 119.49 120.37 114.68 120.37 23,234,498 +1.26(+1.06%)
May 09, 2016 119.41 120.15 118.77 119.11 21,145,834 -0.25(-0.21%)
May 06, 2016 117.04 119.51 116.99 119.36 26,423,574 +1.68(+1.43%)
May 05, 2016 117.92 118.85 117.13 117.69 22,070,016 -0.25(-0.21%)
May 04, 2016 116.49 118.17 116.45 117.94 23,465,326 +0.63(+0.54%)
May 03, 2016 117.39 118.03 116.90 117.31 24,133,040 -1.14(-0.96%)
May 02, 2016 117.70 118.60 116.45 118.44 28,111,504 +0.99(+0.84%)
Apr 29, 2016 116.70 117.70 115.72 117.45 37,180,000 +0.85(+0.73%)
Apr 28, 2016 119.45 120.66 116.11 116.61 87,146,224 +7.83(+7.20%)
Apr 27, 2016 107.83 108.83 106.20 108.78 52,044,956 +0.13(+0.12%)
Apr 26, 2016 110.37 110.38 108.03 108.64 22,514,740 -1.34(-1.22%)
Apr 25, 2016 109.75 110.55 108.95 109.98 21,034,282 -0.46(-0.42%)
Apr 22, 2016 111.09 111.63 108.89 110.44 38,499,004 -2.88(-2.54%)
Apr 21, 2016 112.43 113.92 112.19 113.32 20,874,284 +1.02(+0.91%)
Apr 20, 2016 112.31 113.15 111.44 112.30 21,047,014 +0.13(+0.12%)
Apr 19, 2016 110.98 112.33 109.04 112.17 30,236,006 +1.84(+1.67%)
Apr 18, 2016 109.62 110.69 109.08 110.33 21,173,592 +0.81(+0.74%)
Apr 15, 2016 110.67 110.85 109.08 109.52 20,945,004 -1.20(-1.08%)
Apr 14, 2016 110.50 111.92 110.14 110.72 28,498,108 +0.33(+0.30%)
Apr 13, 2016 112.11 112.53 106.41 110.39 88,291,272 -0.10(-0.09%)
Apr 12, 2016 109.22 111.05 108.87 110.49 26,263,942 +1.62(+1.49%)
Apr 11, 2016 110.58 110.79 108.66 108.87 39,782,700 -1.64(-1.48%)
Apr 08, 2016 114.13 114.21 109.78 110.51 48,549,264 -3.01(-2.65%)
Apr 07, 2016 113.67 114.77 112.95 113.52 20,716,444 -0.07(-0.06%)
Apr 06, 2016 112.35 113.69 112.30 113.59 20,830,986 +1.49(+1.33%)
Apr 05, 2016 111.99 113.20 111.78 112.10 22,973,092 -0.33(-0.29%)
Apr 04, 2016 113.95 114.43 111.49 112.43 48,513,324 -3.51(-3.02%)
Apr 01, 2016 113.63 116.05 113.23 115.94 24,786,776 +1.96(+1.72%)
Mar 31, 2016 114.58 114.89 113.65 113.98 21,205,266 -0.60(-0.52%)
Mar 30, 2016 116.61 116.87 114.23 114.58 33,251,286 -1.44(-1.24%)
Mar 29, 2016 113.71 116.20 113.52 116.02 29,844,148 +2.45(+2.15%)
Mar 28, 2016 113.20 114.47 112.83 113.57 21,371,070 +0.64(+0.57%)
Mar 24, 2016 112.01 112.93 112.93 112.93 17,858,028 +0.51(+0.45%)
Mar 23, 2016 111.89 113.07 111.88 112.42 18,577,304 +0.29(+0.26%)
Mar 22, 2016 111.24 112.76 111.05 112.13 19,016,506 +0.40(+0.36%)
Mar 21, 2016 111.54 112.25 110.91 111.73 18,462,770 +0.40(+0.36%)
Mar 18, 2016 111.44 112.30 110.15 111.33 36,295,344 +0.43(+0.39%)
Mar 17, 2016 112.03 112.57 110.62 110.90 24,250,856 -1.16(-1.03%)
Mar 16, 2016 110.37 112.38 109.98 112.06 24,736,502 +1.51(+1.36%)
Mar 15, 2016 108.99 110.71 108.72 110.55 17,627,344 +0.78(+0.71%)
Mar 14, 2016 109.16 110.21 108.66 109.77 17,264,294 +0.48(+0.44%)
Mar 11, 2016 108.36 109.30 107.81 109.29 20,719,512 +2.09(+1.95%)
Mar 10, 2016 107.80 108.55 105.66 107.21 24,868,590 -0.19(-0.18%)
Mar 09, 2016 106.59 107.40 105.38 107.40 20,484,632 +1.58(+1.49%)
Mar 08, 2016 104.67 107.25 104.29 105.82 25,627,844 +0.20(+0.19%)
Mar 07, 2016 107.95 107.95 104.61 105.62 31,539,408 -2.66(-2.45%)
Mar 04, 2016 109.93 109.93 107.82 108.28 24,965,318 -1.19(-1.09%)
Mar 03, 2016 110.13 110.18 108.42 109.46 21,365,146 -0.37(-0.34%)
Mar 02, 2016 109.56 110.42 108.66 109.83 25,687,014 +0.13(+0.12%)
Mar 01, 2016 107.72 109.70 107.49 109.70 26,810,962 +2.90(+2.71%)
Feb 29, 2016 107.49 108.80 106.64 106.81 32,784,784 -1.00(-0.93%)
Feb 26, 2016 108.58 109.33 107.05 107.81 26,714,506 -0.15(-0.14%)
Feb 25, 2016 107.00 107.95 105.50 107.95 29,901,012 +1.19(+1.11%)
Feb 24, 2016 104.10 106.84 102.63 106.77 34,379,488 +1.42(+1.35%)
Feb 23, 2016 106.74 107.36 105.01 105.35 25,325,298 -1.70(-1.59%)
Feb 22, 2016 105.38 108.14 105.23 107.05 35,724,400 +2.59(+2.48%)
Feb 19, 2016 102.44 104.91 101.95 104.46 32,438,898 +1.10(+1.06%)
Feb 18, 2016 105.69 105.89 102.92 103.36 29,612,338 -1.73(-1.64%)
Feb 17, 2016 101.83 105.61 100.29 105.09 44,101,616 +3.59(+3.53%)
Feb 16, 2016 103.69 103.82 100.13 101.50 45,675,396 -0.40(-0.39%)
Feb 12, 2016 103.63 101.90 101.90 101.90 36,215,184 +0.10(+0.10%)
Feb 11, 2016 99.49 105.00 98.78 101.80 43,671,600 +0.91(+0.90%)
Feb 10, 2016 101.44 103.14 100.13 100.89 45,168,224 +1.46(+1.47%)
Feb 09, 2016 97.04 101.54 96.72 99.43 62,718,308 -0.21(-0.21%)
Feb 08, 2016 100.30 102.57 97.36 99.64 71,232,984 -4.32(-4.15%)
Feb 05, 2016 109.39 109.46 103.10 103.96 76,976,328 -6.41(-5.81%)
Feb 04, 2016 111.68 111.82 109.16 110.37 38,875,216 -2.20(-1.95%)
Feb 03, 2016 115.15 115.22 109.63 112.57 56,939,628 -1.92(-1.68%)
Feb 02, 2016 114.68 117.47 113.08 114.49 59,782,140 -0.48(-0.42%)
Feb 01, 2016 112.15 115.60 111.89 114.97 46,106,820 +2.88(+2.57%)
Jan 29, 2016 108.87 112.72 108.72 112.09 62,806,116 +3.10(+2.84%)
Jan 28, 2016 107.09 110.22 104.89 108.99 107,437,784 +14.64(+15.52%)
Jan 27, 2016 97.69 97.73 94.13 94.35 57,577,620 -2.89(-2.97%)
Jan 26, 2016 97.66 97.78 95.56 97.24 26,820,418 +0.33(+0.34%)
Jan 25, 2016 98.62 99.36 96.83 96.91 32,432,138 -0.93(-0.95%)
Jan 22, 2016 96.31 97.97 95.46 97.84 30,527,744 +3.78(+4.01%)
Jan 21, 2016 94.81 95.89 92.52 94.06 30,516,436 -0.19(-0.20%)
Jan 20, 2016 92.73 94.90 89.37 94.25 59,087,944 -0.91(-0.96%)
Jan 19, 2016 96.43 97.32 93.82 95.16 30,940,506 +0.29(+0.31%)
Jan 15, 2016 93.88 94.87 94.87 94.87 46,181,748 -3.40(-3.46%)
Jan 14, 2016 95.75 98.77 92.35 98.27 48,692,380 +2.93(+3.07%)
Jan 13, 2016 100.47 100.47 95.11 95.34 33,401,734 -3.93(-3.95%)
Jan 12, 2016 98.90 99.85 97.45 99.26 28,407,472 +1.86(+1.91%)
Jan 11, 2016 97.81 98.50 95.31 97.41 29,939,464 +0.18(+0.19%)
Jan 08, 2016 99.77 100.39 96.93 97.23 35,439,860 -0.59(-0.60%)
Jan 07, 2016 100.39 101.32 97.20 97.82 45,129,084 -5.04(-4.90%)
Jan 06, 2016 101.02 103.66 100.79 102.86 25,082,192 +0.24(+0.23%)
Jan 05, 2016 102.78 103.60 101.56 102.62 23,269,496 +0.51(+0.50%)
Jan 04, 2016 101.84 102.13 99.64 102.11 37,921,828 -2.44(-2.33%)
Dec 31, 2015 105.89 104.55 104.55 104.55 18,410,614 -1.56(-1.47%)
Dec 30, 2015 106.89 107.14 105.95 106.11 13,124,032 -1.04(-0.97%)
Dec 29, 2015 106.31 107.63 106.14 107.15 17,180,562 +1.33(+1.25%)
Dec 28, 2015 104.91 105.87 104.42 105.82 13,075,400 +0.91(+0.87%)
Dec 24, 2015 104.63 104.91 104.91 104.91 6,519,009 +0.39(+0.37%)
Dec 23, 2015 105.78 106.00 103.75 104.52 19,601,812 -0.88(-0.83%)
Dec 22, 2015 105.11 105.55 104.70 105.40 14,604,416 +0.74(+0.71%)
Dec 21, 2015 104.80 105.04 103.49 104.66 16,142,654 +0.73(+0.70%)
Dec 18, 2015 105.97 106.48 103.86 103.93 36,032,392 -2.18(-2.05%)
Dec 17, 2015 107.38 107.60 106.02 106.11 21,620,944 -0.57(-0.53%)
Dec 16, 2015 105.26 106.98 104.08 106.68 22,677,212 +2.24(+2.14%)
Dec 15, 2015 105.19 105.69 104.17 104.44 21,770,084 -0.11(-0.11%)
Dec 14, 2015 102.18 104.63 101.35 104.55 24,815,348 +2.54(+2.49%)
Dec 11, 2015 104.04 104.23 101.80 102.01 26,455,768 -3.30(-3.13%)
Dec 10, 2015 104.94 106.29 104.30 105.31 17,462,972 +0.82(+0.78%)
Dec 09, 2015 106.07 106.33 103.44 104.49 23,517,380 -1.89(-1.77%)
Dec 08, 2015 103.89 106.80 103.84 106.38 20,399,288 +0.88(+0.83%)
Dec 07, 2015 106.37 106.72 104.55 105.50 15,482,265 -0.57(-0.54%)
Dec 04, 2015 104.70 107.62 104.00 106.07 21,247,240 +1.80(+1.72%)
Dec 03, 2015 106.16 106.74 103.24 104.27 23,248,074 -1.69(-1.59%)
Dec 02, 2015 106.89 107.81 105.68 105.96 24,393,662 -1.05(-0.98%)
Dec 01, 2015 104.72 107.04 104.39 107.01 22,783,372 +2.88(+2.76%)
Nov 30, 2015 105.73 105.99 103.64 104.13 20,378,150 -1.21(-1.15%)
Nov 27, 2015 105.67 105.85 104.75 105.34 5,919,340 +0.04(+0.04%)
Nov 25, 2015 106.22 105.30 105.30 105.30 15,166,875 -0.33(-0.31%)
Nov 24, 2015 105.89 106.38 104.28 105.63 23,583,284 -1.21(-1.13%)
Nov 23, 2015 107.08 107.35 105.97 106.84 19,893,348 -0.37(-0.34%)
Nov 20, 2015 106.73 107.76 106.51 107.21 22,153,128 +1.06(+1.00%)
Nov 19, 2015 107.25 107.62 105.84 106.15 25,533,354 -1.51(-1.40%)
Nov 18, 2015 105.69 107.77 105.28 107.66 23,836,172 +2.64(+2.51%)
Nov 17, 2015 104.51 106.09 104.03 105.02 26,811,478 +1.09(+1.05%)
Nov 16, 2015 103.21 104.06 100.36 103.93 49,325,272 +0.09(+0.09%)
Nov 13, 2015 107.60 108.14 103.72 103.84 30,310,530 -4.07(-3.77%)
Nov 12, 2015 108.36 109.27 107.89 107.91 20,902,952 -0.99(-0.91%)
Nov 11, 2015 108.16 109.75 107.00 108.89 25,061,528 +1.10(+1.02%)
Nov 10, 2015 105.85 108.03 105.13 107.80 25,038,564 +1.42(+1.33%)
Nov 09, 2015 106.89 108.14 105.75 106.38 26,394,326 -0.60(-0.56%)
Nov 06, 2015 107.92 108.62 105.80 106.98 35,121,568 -1.66(-1.53%)
Nov 05, 2015 108.69 110.53 107.84 108.64 63,242,496 +4.81(+4.64%)
Nov 04, 2015 103.08 104.03 102.37 103.83 42,992,528 +1.36(+1.33%)
Nov 03, 2015 103.11 103.54 102.29 102.47 21,224,368 -0.73(-0.71%)
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.