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

Meta Platforms Inc (NQ: META )

470.57 +2.33 (+0.50%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 8, 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 (%)
Nov 30, 2020 275.74 277.41 270.72 276.68 16,690,350 -0.84(-0.30%)
Nov 27, 2020 277.10 278.83 274.53 277.52 7,816,685 +2.22(+0.81%)
Nov 25, 2020 277.85 279.88 272.36 275.30 12,480,228 -1.33(-0.48%)
Nov 24, 2020 268.20 277.53 267.59 276.63 16,923,898 +8.48(+3.16%)
Nov 23, 2020 270.60 270.66 264.25 268.14 20,998,244 -1.27(-0.47%)
Nov 20, 2020 272.27 272.71 269.12 269.41 18,141,628 -3.24(-1.19%)
Nov 19, 2020 270.73 273.18 268.90 272.65 12,954,221 +0.97(+0.36%)
Nov 18, 2020 274.23 277.10 271.55 271.68 12,153,840 -3.03(-1.10%)
Nov 17, 2020 277.39 277.39 273.00 274.71 15,040,237 -3.95(-1.42%)
Nov 16, 2020 274.76 279.11 274.34 278.66 12,971,161 +2.01(+0.73%)
Nov 13, 2020 277.43 277.47 272.81 276.66 10,411,135 +1.87(+0.68%)
Nov 12, 2020 276.89 279.45 274.14 274.79 12,913,573 -1.40(-0.51%)
Nov 11, 2020 273.18 278.11 272.19 276.19 14,956,801 +4.05(+1.49%)
Nov 10, 2020 272.81 273.71 263.72 272.14 29,078,372 -6.33(-2.27%)
Nov 09, 2020 287.30 292.27 278.24 278.48 25,101,508 -14.62(-4.99%)
Nov 06, 2020 293.64 294.29 287.75 293.10 13,905,638 -1.27(-0.43%)
Nov 05, 2020 291.59 297.06 288.64 294.37 23,807,018 +7.29(+2.54%)
Nov 04, 2020 280.70 288.63 278.32 287.07 35,359,388 +22.06(+8.32%)
Nov 03, 2020 262.88 269.76 260.60 265.02 17,931,522 +3.94(+1.51%)
Nov 02, 2020 264.32 270.18 257.07 261.08 27,167,842 -1.75(-0.67%)
Oct 30, 2020 274.21 276.41 258.82 262.83 47,349,184 -17.70(-6.31%)
Oct 29, 2020 276.26 283.30 273.49 280.53 32,278,176 +13.15(+4.92%)
Oct 28, 2020 278.50 278.50 266.98 267.39 23,103,700 -15.60(-5.51%)
Oct 27, 2020 278.46 284.21 276.02 282.99 16,287,951 +6.17(+2.23%)
Oct 26, 2020 282.86 284.93 273.97 276.82 21,330,548 -7.67(-2.70%)
Oct 23, 2020 278.50 284.94 276.53 284.49 17,553,704 +6.66(+2.40%)
Oct 22, 2020 279.57 282.15 274.75 277.82 16,733,040 -0.61(-0.22%)
Oct 21, 2020 279.26 282.75 276.08 278.44 29,003,226 +11.16(+4.18%)
Oct 20, 2020 262.78 269.41 262.60 267.28 18,754,970 +6.15(+2.36%)
Oct 19, 2020 265.25 268.26 259.61 261.12 13,593,403 -4.53(-1.70%)
Oct 16, 2020 267.10 271.08 265.02 265.65 16,640,337 -0.79(-0.30%)
Oct 15, 2020 267.32 268.75 263.39 266.44 15,414,241 -5.09(-1.88%)
Oct 14, 2020 277.33 278.45 271.21 271.53 15,606,913 -4.31(-1.56%)
Oct 13, 2020 277.29 278.80 273.10 275.85 18,076,302 +0.39(+0.14%)
Oct 12, 2020 269.91 279.88 267.59 275.46 31,042,642 +11.29(+4.27%)
Oct 09, 2020 264.24 264.47 261.89 264.17 14,122,769 +0.69(+0.26%)
Oct 08, 2020 259.48 264.34 258.88 263.48 16,318,103 +5.63(+2.19%)
Oct 07, 2020 258.94 259.90 254.55 257.85 23,133,564 -0.54(-0.21%)
Oct 06, 2020 261.50 265.41 257.97 258.39 18,703,976 -5.98(-2.26%)
Oct 05, 2020 261.92 264.58 260.56 264.37 12,812,963 +4.71(+1.81%)
Oct 02, 2020 260.93 264.87 258.90 259.66 16,384,866 -6.68(-2.51%)
Oct 01, 2020 265.07 268.05 264.52 266.35 20,025,770 +4.72(+1.81%)
Sep 30, 2020 261.70 265.80 259.82 261.62 20,155,664 +0.11(+0.04%)
Sep 29, 2020 257.54 263.05 256.63 261.51 20,229,416 +4.96(+1.94%)
Sep 28, 2020 259.12 259.32 254.55 256.55 18,837,932 +2.00(+0.78%)
Sep 25, 2020 249.14 255.48 246.35 254.55 18,370,770 +5.28(+2.12%)
Sep 24, 2020 246.24 251.97 245.36 249.27 20,016,070 +0.51(+0.21%)
Sep 23, 2020 254.99 257.72 247.89 248.76 19,635,648 -5.72(-2.25%)
Sep 22, 2020 253.04 255.05 247.96 254.48 30,297,224 +6.59(+2.66%)
Sep 21, 2020 247.28 249.69 243.87 247.89 24,713,264 -4.38(-1.73%)
Sep 18, 2020 258.13 258.93 249.78 252.26 28,160,548 -2.29(-0.90%)
Sep 17, 2020 258.01 261.22 249.93 254.55 31,303,570 -8.69(-3.30%)
Sep 16, 2020 267.01 272.15 261.51 263.24 29,224,562 -8.89(-3.27%)
Sep 15, 2020 270.38 274.23 269.01 272.13 18,279,072 +6.26(+2.36%)
Sep 14, 2020 270.66 276.35 265.42 265.87 24,105,570 -0.46(-0.17%)
Sep 11, 2020 269.77 271.10 262.36 266.33 18,933,868 -1.48(-0.55%)
Sep 10, 2020 275.22 278.86 266.75 267.81 24,828,286 -5.62(-2.06%)
Sep 09, 2020 275.48 278.19 271.06 273.43 22,929,226 +2.56(+0.94%)
Sep 08, 2020 270.99 279.00 269.13 270.87 24,873,074 -11.56(-4.09%)
Sep 04, 2020 286.95 288.69 270.85 282.43 30,365,784 -8.38(-2.88%)
Sep 03, 2020 295.68 297.29 283.33 290.81 32,287,252 -11.37(-3.76%)
Sep 02, 2020 298.56 303.28 292.74 302.18 24,355,990 +7.05(+2.39%)
Sep 01, 2020 294.51 301.17 292.40 295.13 17,327,946 +2.24(+0.76%)
Aug 31, 2020 293.64 296.56 291.24 292.89 17,355,406 -0.46(-0.16%)
Aug 28, 2020 294.69 296.92 290.67 293.35 17,190,620 +0.44(+0.15%)
Aug 27, 2020 299.84 300.91 291.71 292.91 30,312,684 -10.68(-3.52%)
Aug 26, 2020 283.70 304.35 283.70 303.59 69,040,592 +23.07(+8.22%)
Aug 25, 2020 272.12 282.79 269.97 280.52 42,151,912 +9.42(+3.47%)
Aug 24, 2020 270.78 276.96 268.49 271.10 23,696,756 +4.38(+1.64%)
Aug 21, 2020 268.40 270.20 266.14 266.73 15,555,087 -2.00(-0.74%)
Aug 20, 2020 261.22 269.34 261.18 268.73 20,315,876 +6.41(+2.44%)
Aug 19, 2020 261.11 267.63 261.07 262.31 23,301,332 +0.25(+0.10%)
Aug 18, 2020 260.67 264.87 258.99 262.06 18,703,550 +1.18(+0.45%)
Aug 17, 2020 262.22 263.82 259.12 260.88 13,357,929 -0.08(-0.03%)
Aug 14, 2020 262.02 262.37 258.41 260.96 14,808,395 -0.06(-0.02%)
Aug 13, 2020 261.27 264.88 259.30 261.02 17,378,676 +1.41(+0.54%)
Aug 12, 2020 258.70 263.62 257.84 259.62 21,441,978 +3.76(+1.47%)
Aug 11, 2020 259.90 265.64 254.86 255.86 28,254,406 -6.86(-2.61%)
Aug 10, 2020 267.76 273.57 259.42 262.72 30,270,068 -5.43(-2.03%)
Aug 07, 2020 263.80 278.59 263.15 268.15 72,843,512 +3.16(+1.19%)
Aug 06, 2020 248.78 266.32 248.40 265.00 45,275,484 +16.14(+6.49%)
Aug 05, 2020 249.93 252.00 247.51 248.86 13,091,031 -0.71(-0.28%)
Aug 04, 2020 251.29 252.53 247.17 249.56 17,198,120 -2.13(-0.85%)
Aug 03, 2020 252.38 255.13 250.06 251.69 23,154,846 -1.71(-0.67%)
Jul 31, 2020 255.55 255.58 248.74 253.40 53,086,264 +19.15(+8.17%)
Jul 30, 2020 229.98 234.64 228.76 234.25 20,543,686 +1.21(+0.52%)
Jul 29, 2020 230.90 233.45 230.07 233.04 13,587,894 +3.17(+1.38%)
Jul 28, 2020 234.38 234.71 229.59 229.88 14,178,098 -3.38(-1.45%)
Jul 27, 2020 231.22 234.70 230.59 233.25 13,169,854 +2.79(+1.21%)
Jul 24, 2020 229.95 233.24 226.66 230.47 18,345,244 -1.89(-0.81%)
Jul 23, 2020 239.38 242.16 231.50 232.35 21,782,572 -7.26(-3.03%)
Jul 22, 2020 240.00 241.64 237.87 239.62 15,437,893 -1.88(-0.78%)
Jul 21, 2020 245.96 246.65 239.83 241.49 19,416,622 -3.67(-1.50%)
Jul 20, 2020 239.81 245.79 235.38 245.16 20,888,774 +3.39(+1.40%)
Jul 17, 2020 240.75 243.90 237.61 241.77 18,171,660 +1.10(+0.46%)
Jul 16, 2020 237.75 241.50 236.08 240.68 18,890,732 +0.65(+0.27%)
Jul 15, 2020 241.29 244.56 237.80 240.03 19,143,334 +0.55(+0.23%)
Jul 14, 2020 236.51 240.07 231.78 239.48 23,393,958 +0.73(+0.31%)
Jul 13, 2020 246.82 249.88 238.17 238.75 24,687,784 -6.06(-2.48%)
Jul 10, 2020 243.42 245.23 239.07 244.81 23,007,084 +0.57(+0.23%)
Jul 09, 2020 244.74 246.26 238.99 244.24 22,191,382 +0.20(+0.08%)
Jul 08, 2020 237.86 246.73 236.34 244.04 29,812,878 +5.79(+2.43%)
Jul 07, 2020 239.16 247.39 238.25 238.25 27,898,002 -1.78(-0.74%)
Jul 06, 2020 233.51 240.15 232.02 240.03 26,220,374 +6.85(+2.94%)
Jul 02, 2020 238.75 239.75 232.36 233.17 30,666,102 -4.12(-1.74%)
Jul 01, 2020 228.26 238.75 227.32 237.30 43,430,524 +10.47(+4.62%)
Jun 30, 2020 220.36 227.26 218.24 226.83 33,946,252 +6.42(+2.91%)
Jun 29, 2020 209.53 220.52 206.89 220.41 58,547,960 +4.56(+2.11%)
Jun 26, 2020 232.39 232.84 215.17 215.85 76,424,904 -19.58(-8.32%)
Jun 25, 2020 234.37 237.05 232.49 235.43 18,684,290 +1.66(+0.71%)
Jun 24, 2020 240.94 242.96 232.43 233.77 20,843,270 -8.21(-3.39%)
Jun 23, 2020 241.02 244.93 239.61 241.98 24,035,668 +3.02(+1.26%)
Jun 22, 2020 238.31 240.44 236.66 238.97 18,927,334 +0.43(+0.18%)
Jun 19, 2020 237.54 240.57 235.30 238.54 30,113,116 +2.85(+1.21%)
Jun 18, 2020 234.74 235.89 231.90 235.69 15,775,097 +0.41(+0.17%)
Jun 17, 2020 234.75 237.34 231.48 235.28 19,585,030 -0.12(-0.05%)
Jun 16, 2020 236.89 238.21 232.75 235.40 15,240,189 +3.15(+1.35%)
Jun 15, 2020 224.85 233.52 224.56 232.25 15,345,502 +3.92(+1.72%)
Jun 12, 2020 229.66 231.41 224.26 228.34 22,114,740 +4.15(+1.85%)
Jun 11, 2020 229.93 232.64 223.31 224.19 26,714,098 -12.29(-5.20%)
Jun 10, 2020 240.71 240.95 235.03 236.48 20,730,090 -1.94(-0.81%)
Jun 09, 2020 231.28 239.52 230.17 238.42 27,478,040 +7.26(+3.14%)
Jun 08, 2020 228.79 231.31 227.17 231.16 15,477,650 +0.63(+0.27%)
Jun 05, 2020 226.47 231.10 225.07 230.53 16,768,172 +4.47(+1.98%)
Jun 04, 2020 229.32 231.38 224.37 226.05 17,054,908 -3.87(-1.68%)
Jun 03, 2020 231.86 232.40 228.29 229.92 15,381,813 -2.56(-1.10%)
Jun 02, 2020 230.69 232.75 226.32 232.47 20,931,538 +0.81(+0.35%)
Jun 01, 2020 224.35 232.19 223.26 231.66 18,218,746 +6.81(+3.03%)
May 29, 2020 224.96 227.25 222.64 224.85 23,347,146 -0.37(-0.16%)
May 28, 2020 224.06 231.38 223.76 225.22 29,420,022 -3.68(-1.61%)
May 27, 2020 228.83 230.32 220.90 228.90 34,694,096 -3.06(-1.32%)
May 26, 2020 239.52 240.65 231.42 231.95 33,203,360 -2.71(-1.15%)
May 22, 2020 231.26 235.74 228.50 234.66 33,961,496 +3.56(+1.54%)
May 21, 2020 234.47 236.95 230.96 231.10 47,797,880 +1.38(+0.60%)
May 20, 2020 223.26 231.09 222.95 229.73 50,175,140 +13.08(+6.04%)
May 19, 2020 213.04 220.26 212.60 216.65 31,863,308 +3.69(+1.73%)
May 18, 2020 211.93 214.41 210.72 212.96 20,184,574 +2.31(+1.10%)
May 15, 2020 205.05 211.12 203.90 210.66 19,403,666 +4.06(+1.97%)
May 14, 2020 202.34 206.71 200.48 206.59 17,193,590 +1.71(+0.83%)
May 13, 2020 209.21 210.56 201.90 204.88 20,689,296 -4.99(-2.38%)
May 12, 2020 213.06 215.04 209.78 209.88 14,702,172 -3.08(-1.44%)
May 11, 2020 210.67 214.77 210.15 212.95 12,915,458 +0.83(+0.39%)
May 08, 2020 212.01 212.98 210.63 212.12 12,537,288 +1.09(+0.52%)
May 07, 2020 210.94 211.38 208.82 211.04 15,160,296 +2.79(+1.34%)
May 06, 2020 207.90 211.38 206.44 208.25 21,876,888 +1.40(+0.68%)
May 05, 2020 206.80 210.16 206.28 206.85 21,082,788 +1.81(+0.88%)
May 04, 2020 199.99 205.69 198.55 205.04 19,267,534 +2.99(+1.48%)
May 01, 2020 201.39 207.06 198.84 202.06 30,447,772 -2.44(-1.19%)
Apr 30, 2020 206.70 209.47 201.36 204.49 46,256,484 +10.51(+5.42%)
Apr 29, 2020 190.73 196.70 189.80 193.98 45,825,464 +11.27(+6.17%)
Apr 28, 2020 188.46 189.00 182.37 182.72 21,704,950 -4.58(-2.45%)
Apr 27, 2020 192.46 193.54 187.21 187.30 29,217,806 -2.57(-1.35%)
Apr 24, 2020 183.04 190.21 180.63 189.87 28,899,130 +4.94(+2.67%)
Apr 23, 2020 183.88 186.85 182.96 184.93 21,436,936 +2.85(+1.56%)
Apr 22, 2020 178.26 184.58 177.95 182.09 33,292,530 +11.47(+6.72%)
Apr 21, 2020 175.06 175.19 168.16 170.62 24,865,646 -7.43(-4.17%)
Apr 20, 2020 177.22 180.31 176.58 178.05 16,123,849 -1.00(-0.56%)
Apr 17, 2020 179.01 180.09 176.47 179.05 20,996,954 +2.99(+1.70%)
Apr 16, 2020 177.76 177.86 172.33 176.06 23,584,160 -0.72(-0.41%)
Apr 15, 2020 175.00 178.00 172.64 176.78 17,435,934 -1.20(-0.67%)
Apr 14, 2020 178.79 181.04 176.43 177.98 21,021,744 +3.38(+1.93%)
Apr 13, 2020 173.49 174.81 169.27 174.60 19,361,044 -0.40(-0.23%)
Apr 09, 2020 175.71 176.89 171.39 175.00 23,559,170 +0.91(+0.52%)
Apr 08, 2020 171.07 174.81 167.56 174.09 21,673,604 +5.44(+3.23%)
Apr 07, 2020 171.61 173.21 165.83 168.65 31,431,834 +3.28(+1.98%)
Apr 06, 2020 159.98 166.02 158.34 165.38 28,465,438 +11.36(+7.37%)
Apr 03, 2020 156.98 157.74 150.67 154.02 26,010,868 -4.00(-2.53%)
Apr 02, 2020 158.93 161.18 155.75 158.02 20,896,614 -1.41(-0.88%)
Apr 01, 2020 161.45 163.98 157.87 159.43 19,521,876 -7.19(-4.32%)
Mar 31, 2020 165.31 170.75 164.03 166.62 23,688,576 +0.85(+0.51%)
Mar 30, 2020 159.01 166.57 157.89 165.77 22,525,338 +9.15(+5.84%)
Mar 27, 2020 158.03 159.92 154.59 156.62 24,906,198 -6.54(-4.01%)
Mar 26, 2020 158.08 163.83 156.85 163.17 26,598,052 +7.12(+4.56%)
Mar 25, 2020 158.75 162.82 152.90 156.04 35,212,772 -4.76(-2.96%)
Mar 24, 2020 155.05 161.14 152.41 160.81 30,439,742 +12.87(+8.70%)
Mar 23, 2020 149.50 152.15 142.10 147.94 29,835,332 -1.63(-1.09%)
Mar 20, 2020 155.85 159.10 147.84 149.57 32,602,956 -3.40(-2.22%)
Mar 19, 2020 146.47 159.76 144.65 152.97 39,894,876 +6.16(+4.20%)
Mar 18, 2020 139.60 148.02 136.96 146.80 37,547,808 -2.46(-1.65%)
Mar 17, 2020 150.58 153.78 139.85 149.26 34,272,900 +2.92(+1.99%)
Mar 16, 2020 152.16 158.96 142.95 146.34 39,138,416 -23.75(-13.97%)
Mar 13, 2020 163.36 170.61 157.43 170.10 35,065,764 +16.26(+10.57%)
Mar 12, 2020 159.37 166.42 153.84 153.84 43,285,856 -16.22(-9.54%)
Mar 11, 2020 173.83 175.69 167.48 170.06 20,408,706 -7.94(-4.46%)
Mar 10, 2020 174.49 178.10 169.32 178.00 24,534,100 +8.68(+5.13%)
Mar 09, 2020 169.42 174.81 165.01 169.32 29,955,088 -11.58(-6.40%)
Mar 06, 2020 178.14 183.59 176.07 180.90 24,585,558 -4.08(-2.20%)
Mar 05, 2020 186.58 188.79 183.69 184.97 19,344,986 -6.58(-3.44%)
Mar 04, 2020 188.97 191.63 186.19 191.56 23,073,842 +5.86(+3.16%)
Mar 03, 2020 196.01 197.03 183.78 185.69 27,975,712 -10.54(-5.37%)
Mar 02, 2020 193.82 196.36 188.65 196.23 24,942,082 +3.97(+2.06%)
Feb 28, 2020 182.51 192.54 181.63 192.27 32,617,972 +2.72(+1.43%)
Feb 27, 2020 191.62 195.67 189.30 189.55 21,664,770 -7.44(-3.78%)
Feb 26, 2020 196.98 201.00 195.28 196.99 16,542,073 +0.43(+0.22%)
Feb 25, 2020 202.04 203.28 195.74 196.56 21,431,450 -3.95(-1.97%)
Feb 24, 2020 201.59 203.43 197.96 200.51 23,048,934 -9.45(-4.50%)
Feb 21, 2020 213.25 214.01 208.61 209.96 14,113,359 -4.40(-2.05%)
Feb 20, 2020 216.29 218.53 212.72 214.35 13,108,249 -2.91(-1.34%)
Feb 19, 2020 217.76 218.09 215.88 217.26 12,133,930 -0.31(-0.14%)
Feb 18, 2020 213.32 217.75 213.17 217.57 15,626,287 +3.62(+1.69%)
Feb 14, 2020 213.77 214.70 212.43 213.95 10,753,097 +1.04(+0.49%)
Feb 13, 2020 209.30 214.10 208.96 212.91 15,401,000 +2.38(+1.13%)
Feb 12, 2020 207.63 211.00 207.18 210.54 13,783,834 +3.57(+1.72%)
Feb 11, 2020 209.97 210.64 206.29 206.97 25,024,816 -5.86(-2.76%)
Feb 10, 2020 211.30 213.57 210.44 212.83 11,842,993 +0.73(+0.34%)
Feb 07, 2020 210.08 212.59 209.71 212.10 12,255,489 +1.48(+0.70%)
Feb 06, 2020 210.25 210.97 209.12 210.63 10,569,074 +0.74(+0.35%)
Feb 05, 2020 212.28 212.50 208.49 209.89 12,536,581 +0.28(+0.13%)
Feb 04, 2020 206.40 210.38 204.98 209.61 19,633,178 +5.63(+2.76%)
Feb 03, 2020 203.22 204.92 202.28 203.97 15,512,517 +2.28(+1.13%)
Jan 31, 2020 208.21 208.47 200.85 201.70 31,393,174 -7.61(-3.64%)
Jan 30, 2020 206.31 211.21 204.53 209.31 48,776,996 -13.69(-6.14%)
Jan 29, 2020 221.21 223.96 218.22 222.99 33,177,772 +5.43(+2.50%)
Jan 28, 2020 215.91 218.51 213.29 217.56 13,385,004 +2.92(+1.36%)
Jan 27, 2020 212.87 215.83 212.28 214.64 13,805,702 -3.07(-1.41%)
Jan 24, 2020 220.57 221.54 215.88 217.71 11,918,432 -1.99(-0.90%)
Jan 23, 2020 220.52 221.25 219.04 219.70 11,191,541 -1.39(-0.63%)
Jan 22, 2020 222.07 222.51 221.04 221.09 12,216,358 -0.12(-0.05%)
Jan 21, 2020 221.91 222.13 218.89 221.21 14,275,929 -0.70(-0.32%)
Jan 17, 2020 221.79 222.05 220.30 221.91 15,922,776 +0.37(+0.17%)
Jan 16, 2020 222.33 222.39 220.16 221.53 9,999,709 +0.62(+0.28%)
Jan 15, 2020 220.38 221.44 219.91 220.92 10,009,425 +2.09(+0.95%)
Jan 14, 2020 221.38 222.14 218.40 218.83 13,304,392 -2.85(-1.28%)
Jan 13, 2020 219.37 221.74 218.98 221.68 14,478,714 +3.85(+1.77%)
Jan 10, 2020 218.97 219.65 217.19 217.83 12,140,267 -0.24(-0.11%)
Jan 09, 2020 217.31 218.15 216.05 218.07 12,656,723 +3.08(+1.43%)
Jan 08, 2020 212.77 216.01 212.38 214.99 13,489,536 +2.16(+1.01%)
Jan 07, 2020 212.59 214.35 211.53 212.83 14,935,424 +0.46(+0.22%)
Jan 06, 2020 206.48 212.55 206.30 212.38 17,076,516 +3.93(+1.88%)
Jan 03, 2020 206.99 210.18 206.73 208.45 11,209,281 -1.11(-0.53%)
Jan 02, 2020 206.53 209.57 206.05 209.56 12,090,559 +4.53(+2.21%)
Dec 31, 2019 203.78 205.34 203.38 205.03 8,972,210 +0.84(+0.41%)
Dec 30, 2019 207.64 207.68 203.68 204.19 10,535,516 -3.69(-1.77%)
Dec 27, 2019 208.45 208.71 206.37 207.88 10,298,515 +0.31(+0.15%)
Dec 26, 2019 205.35 207.60 205.09 207.57 9,360,643 +2.67(+1.30%)
Dec 24, 2019 206.08 206.57 204.78 204.90 6,052,615 -1.06(-0.51%)
Dec 23, 2019 206.48 208.37 205.46 205.96 13,363,634 -0.12(-0.06%)
Dec 20, 2019 207.26 207.49 203.21 206.08 27,344,182 +0.24(+0.12%)
Dec 19, 2019 202.56 206.08 202.29 205.84 16,532,161 +3.56(+1.76%)
Dec 18, 2019 199.88 204.08 199.88 202.28 23,299,128 +4.10(+2.07%)
Dec 17, 2019 198.63 198.79 195.92 198.18 10,186,834 +0.47(+0.24%)
Dec 16, 2019 195.06 198.91 194.60 197.71 14,927,395 +3.81(+1.96%)
Dec 13, 2019 196.19 196.59 192.97 193.90 18,825,954 -2.64(-1.34%)
Dec 12, 2019 202.14 203.44 193.89 196.54 23,762,894 -5.69(-2.82%)
Dec 11, 2019 200.07 202.41 200.07 202.24 8,045,328 +1.58(+0.79%)
Dec 10, 2019 201.45 201.84 199.94 200.66 9,485,703 -0.47(-0.23%)
Dec 09, 2019 200.44 202.93 200.00 201.13 11,967,506 +0.29(+0.14%)
Dec 06, 2019 200.29 201.36 199.85 200.84 12,292,529 +1.69(+0.85%)
Dec 05, 2019 199.65 201.08 198.00 199.15 9,750,719 +0.65(+0.33%)
Dec 04, 2019 199.79 199.82 197.84 198.50 8,465,259 -0.11(-0.06%)
Dec 03, 2019 197.39 198.72 194.87 198.61 13,017,720 -0.88(-0.44%)
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.