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

Meta Platforms Inc (NQ: META )

504.10 -4.74 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 182.32 192.34 181.45 192.07 32,650,356 +2.71(+1.43%)
Feb 27, 2020 191.43 195.48 189.11 189.36 21,686,280 -7.44(-3.78%)
Feb 26, 2020 196.79 200.80 195.09 196.80 16,558,496 +0.43(+0.22%)
Feb 25, 2020 201.84 203.08 195.55 196.37 21,452,730 -3.94(-1.97%)
Feb 24, 2020 201.39 203.23 197.76 200.31 23,071,818 -9.44(-4.50%)
Feb 21, 2020 213.04 213.80 208.40 209.75 14,127,371 -4.39(-2.05%)
Feb 20, 2020 216.08 218.31 212.51 214.14 13,121,264 -2.90(-1.34%)
Feb 19, 2020 217.54 217.87 215.67 217.04 12,145,977 -0.31(-0.14%)
Feb 18, 2020 213.11 217.53 212.96 217.35 15,641,802 +3.61(+1.69%)
Feb 14, 2020 213.56 214.49 212.21 213.74 10,763,773 +1.04(+0.49%)
Feb 13, 2020 209.09 213.89 208.75 212.70 15,416,291 +2.38(+1.13%)
Feb 12, 2020 207.42 210.79 206.97 210.33 13,797,520 +3.56(+1.72%)
Feb 11, 2020 209.76 210.43 206.09 206.76 25,049,662 -5.86(-2.76%)
Feb 10, 2020 211.09 213.36 210.23 212.62 11,854,752 +0.73(+0.34%)
Feb 07, 2020 209.87 212.38 209.50 211.90 12,267,657 +1.48(+0.70%)
Feb 06, 2020 210.04 210.76 208.91 210.42 10,579,567 +0.74(+0.35%)
Feb 05, 2020 212.07 212.29 208.28 209.68 12,549,028 +0.28(+0.13%)
Feb 04, 2020 206.20 210.17 204.78 209.40 19,652,670 +5.63(+2.76%)
Feb 03, 2020 203.02 204.72 202.09 203.77 15,527,918 +2.27(+1.13%)
Jan 31, 2020 208.00 208.26 200.65 201.50 31,424,342 -7.60(-3.64%)
Jan 30, 2020 206.11 211.00 204.33 209.10 48,825,424 -13.67(-6.14%)
Jan 29, 2020 220.99 223.74 218.00 222.77 33,210,714 +5.43(+2.50%)
Jan 28, 2020 215.70 218.29 213.08 217.34 13,398,293 +2.91(+1.36%)
Jan 27, 2020 212.66 215.62 212.06 214.43 13,819,408 -3.06(-1.41%)
Jan 24, 2020 220.35 221.32 215.67 217.49 11,930,265 -1.99(-0.90%)
Jan 23, 2020 220.30 221.04 218.82 219.48 11,202,652 -1.39(-0.63%)
Jan 22, 2020 221.85 222.29 220.83 220.87 12,228,487 -0.12(-0.05%)
Jan 21, 2020 221.69 221.91 218.67 220.99 14,290,103 -0.70(-0.31%)
Jan 17, 2020 221.57 221.83 220.08 221.68 15,938,585 +0.37(+0.17%)
Jan 16, 2020 222.11 222.17 219.94 221.31 10,009,637 +0.62(+0.28%)
Jan 15, 2020 220.16 221.22 219.69 220.70 10,019,363 +2.09(+0.95%)
Jan 14, 2020 221.16 221.92 218.18 218.61 13,317,601 -2.84(-1.28%)
Jan 13, 2020 219.15 221.51 218.76 221.46 14,493,089 +3.84(+1.77%)
Jan 10, 2020 218.75 219.43 216.97 217.61 12,152,321 -0.24(-0.11%)
Jan 09, 2020 217.09 217.93 215.84 217.85 12,669,289 +3.07(+1.43%)
Jan 08, 2020 212.56 215.80 212.17 214.78 13,502,929 +2.16(+1.01%)
Jan 07, 2020 212.38 214.14 211.32 212.62 14,950,252 +0.46(+0.22%)
Jan 06, 2020 206.28 212.34 206.10 212.16 17,093,470 +3.92(+1.88%)
Jan 03, 2020 206.78 209.97 206.53 208.24 11,220,410 -1.11(-0.53%)
Jan 02, 2020 206.33 209.36 205.85 209.35 12,102,563 +4.52(+2.21%)
Dec 31, 2019 203.58 205.14 203.18 204.83 8,981,118 +0.84(+0.41%)
Dec 30, 2019 207.43 207.47 203.48 203.99 10,545,977 -3.68(-1.77%)
Dec 27, 2019 208.24 208.50 206.16 207.67 10,308,740 +0.31(+0.15%)
Dec 26, 2019 205.15 207.39 204.89 207.36 9,369,937 +2.66(+1.30%)
Dec 24, 2019 205.88 206.37 204.58 204.70 6,058,624 -1.06(-0.51%)
Dec 23, 2019 206.28 208.16 205.26 205.76 13,376,902 -0.12(-0.06%)
Dec 20, 2019 207.06 207.28 203.01 205.88 27,371,330 +0.24(+0.12%)
Dec 19, 2019 202.36 205.88 202.09 205.64 16,548,575 +3.55(+1.76%)
Dec 18, 2019 199.68 203.88 199.68 202.09 23,322,260 +4.10(+2.07%)
Dec 17, 2019 198.43 198.59 195.73 197.98 10,196,948 +0.47(+0.24%)
Dec 16, 2019 194.87 198.71 194.41 197.51 14,942,216 +3.80(+1.96%)
Dec 13, 2019 196.00 196.40 192.77 193.71 18,844,644 -2.64(-1.34%)
Dec 12, 2019 201.94 203.24 193.70 196.35 23,786,486 -5.69(-2.82%)
Dec 11, 2019 199.87 202.21 199.87 202.03 8,053,316 +1.58(+0.79%)
Dec 10, 2019 201.25 201.64 199.74 200.46 9,495,121 -0.47(-0.23%)
Dec 09, 2019 200.24 202.72 199.80 200.93 11,979,388 +0.29(+0.14%)
Dec 06, 2019 200.09 201.16 199.65 200.64 12,304,733 +1.69(+0.85%)
Dec 05, 2019 199.45 200.88 197.80 198.95 9,760,400 +0.65(+0.33%)
Dec 04, 2019 199.59 199.62 197.64 198.30 8,473,664 -0.11(-0.05%)
Dec 03, 2019 197.19 198.52 194.68 198.41 13,030,645 -0.88(-0.44%)
Dec 02, 2019 201.72 201.76 197.64 199.29 11,527,860 -1.94(-0.96%)
Nov 29, 2019 201.19 203.38 200.80 201.23 8,001,609 -0.36(-0.18%)
Nov 27, 2019 199.49 202.72 199.01 201.59 12,786,722 +3.08(+1.55%)
Nov 26, 2019 199.59 199.74 197.63 198.50 11,760,198 -0.88(-0.44%)
Nov 25, 2019 199.10 200.56 198.84 199.38 15,304,004 +0.97(+0.49%)
Nov 22, 2019 197.97 198.89 197.22 198.41 9,980,267 +0.89(+0.45%)
Nov 21, 2019 197.01 198.68 196.46 197.52 12,145,414 +0.42(+0.21%)
Nov 20, 2019 198.17 199.18 195.03 197.10 12,380,936 -1.81(-0.91%)
Nov 19, 2019 197.00 199.59 196.46 198.91 19,095,848 +1.92(+0.97%)
Nov 18, 2019 194.16 198.22 192.65 197.00 16,200,742 +2.30(+1.18%)
Nov 15, 2019 193.86 194.90 192.98 194.70 11,553,894 +1.95(+1.01%)
Nov 14, 2019 192.53 193.63 191.06 192.75 9,059,072 -0.04(-0.02%)
Nov 13, 2019 194.30 195.30 192.34 192.79 11,022,353 -1.28(-0.66%)
Nov 12, 2019 189.61 194.66 189.35 194.07 17,625,506 +4.85(+2.56%)
Nov 11, 2019 189.54 189.69 188.15 189.22 8,649,461 -1.23(-0.64%)
Nov 08, 2019 189.61 191.95 189.31 190.45 10,786,821 +0.42(+0.22%)
Nov 07, 2019 191.52 193.04 189.08 190.03 13,487,088 -1.13(-0.59%)
Nov 06, 2019 193.63 193.97 190.96 191.16 10,982,527 -2.76(-1.43%)
Nov 05, 2019 194.97 195.35 193.20 193.92 9,953,043 -0.40(-0.21%)
Nov 04, 2019 194.15 196.97 193.41 194.32 16,363,360 +1.10(+0.57%)
Nov 01, 2019 192.46 193.71 189.52 193.22 21,756,416 +1.97(+1.03%)
Oct 31, 2019 196.30 197.68 187.86 191.26 42,349,228 +3.39(+1.81%)
Oct 30, 2019 189.17 190.06 185.60 187.86 28,690,798 -1.06(-0.56%)
Oct 29, 2019 191.30 192.13 188.08 188.92 13,592,972 -0.09(-0.05%)
Oct 28, 2019 186.82 189.14 184.70 189.01 13,673,794 +1.51(+0.80%)
Oct 25, 2019 185.45 188.61 184.71 187.50 8,077,765 +1.51(+0.81%)
Oct 24, 2019 184.24 186.35 182.43 186.00 11,526,480 +0.23(+0.12%)
Oct 23, 2019 181.64 186.00 181.63 185.77 12,383,697 +3.80(+2.09%)
Oct 22, 2019 189.61 190.26 181.13 181.97 19,886,194 -7.41(-3.91%)
Oct 21, 2019 186.66 189.52 186.37 189.37 8,591,982 +3.90(+2.10%)
Oct 18, 2019 189.84 191.10 183.55 185.47 16,917,492 -4.53(-2.38%)
Oct 17, 2019 189.91 190.45 188.37 190.00 9,780,168 +0.84(+0.44%)
Oct 16, 2019 187.93 189.31 186.52 189.16 10,577,337 +0.80(+0.42%)
Oct 15, 2019 183.42 189.99 183.28 188.36 15,172,639 +5.46(+2.98%)
Oct 14, 2019 183.82 184.24 182.20 182.90 7,216,432 -0.91(-0.49%)
Oct 11, 2019 181.78 186.11 181.77 183.81 15,029,521 +4.15(+2.31%)
Oct 10, 2019 179.95 181.24 178.80 179.66 8,996,363 +0.18(+0.10%)
Oct 09, 2019 178.79 180.35 177.57 179.48 7,659,288 +2.10(+1.18%)
Oct 08, 2019 177.89 180.00 177.36 177.38 10,101,009 -1.93(-1.07%)
Oct 07, 2019 179.63 180.81 177.72 179.31 9,377,332 -0.77(-0.43%)
Oct 04, 2019 179.18 180.61 177.74 180.08 10,497,828 +1.07(+0.60%)
Oct 03, 2019 175.21 179.47 173.27 179.01 16,820,270 +4.77(+2.74%)
Oct 02, 2019 174.48 176.17 172.74 174.24 16,396,671 -1.21(-0.69%)
Oct 01, 2019 178.78 179.47 174.52 175.45 17,293,788 -2.27(-1.28%)
Sep 30, 2019 176.89 178.30 176.49 177.72 11,092,944 +0.98(+0.55%)
Sep 27, 2019 180.12 180.38 175.30 176.74 14,693,632 -3.00(-1.67%)
Sep 26, 2019 180.96 181.03 177.31 179.74 16,311,039 -2.68(-1.47%)
Sep 25, 2019 181.08 183.04 177.50 182.43 18,360,772 +1.49(+0.82%)
Sep 24, 2019 187.59 187.65 180.02 180.94 18,810,904 -5.50(-2.95%)
Sep 23, 2019 188.95 189.71 184.83 186.44 14,381,957 -3.10(-1.64%)
Sep 20, 2019 190.27 192.70 187.73 189.54 20,401,638 -0.21(-0.11%)
Sep 19, 2019 188.27 190.71 187.76 189.75 10,492,755 +2.00(+1.06%)
Sep 18, 2019 187.70 188.69 185.63 187.75 9,963,391 +0.06(+0.03%)
Sep 17, 2019 186.28 187.93 185.16 187.69 9,769,445 +1.86(+1.00%)
Sep 16, 2019 186.55 187.41 185.38 185.84 8,455,403 -0.97(-0.52%)
Sep 13, 2019 186.94 187.59 186.16 186.81 11,464,610 -0.28(-0.15%)
Sep 12, 2019 189.47 190.54 186.85 187.09 11,439,436 -1.02(-0.54%)
Sep 11, 2019 186.08 189.05 185.70 188.10 11,767,302 +2.31(+1.25%)
Sep 10, 2019 187.06 187.71 184.17 185.79 15,484,015 -2.58(-1.37%)
Sep 09, 2019 187.34 188.59 185.47 188.37 14,750,379 +1.27(+0.68%)
Sep 06, 2019 189.82 189.82 185.97 187.11 15,258,090 -3.40(-1.79%)
Sep 05, 2019 188.14 190.97 187.56 190.51 13,908,575 +3.75(+2.01%)
Sep 04, 2019 184.27 187.37 183.51 186.76 11,333,612 +4.74(+2.60%)
Sep 03, 2019 183.62 185.29 181.74 182.02 9,807,703 -3.27(-1.77%)
Aug 30, 2019 186.40 186.42 183.08 185.29 10,807,863 +0.10(+0.05%)
Aug 29, 2019 183.39 185.70 183.09 185.19 10,150,993 +3.80(+2.10%)
Aug 28, 2019 180.16 181.58 178.55 181.39 9,408,484 +0.46(+0.25%)
Aug 27, 2019 181.56 183.66 180.64 180.93 14,435,735 +0.94(+0.52%)
Aug 26, 2019 179.03 180.13 177.87 179.99 8,794,907 +2.61(+1.47%)
Aug 23, 2019 180.47 182.75 176.30 177.38 17,366,814 -4.28(-2.36%)
Aug 22, 2019 183.05 183.73 179.54 181.67 10,847,887 -1.51(-0.82%)
Aug 21, 2019 184.62 185.52 182.76 183.17 8,422,950 -0.26(-0.14%)
Aug 20, 2019 185.07 185.62 182.02 183.43 10,105,932 -2.36(-1.27%)
Aug 19, 2019 185.63 187.12 184.47 185.79 9,715,651 +2.47(+1.34%)
Aug 16, 2019 183.37 184.72 181.99 183.32 12,871,195 +1.11(+0.61%)
Aug 15, 2019 180.58 182.82 179.66 182.22 13,081,752 +2.88(+1.60%)
Aug 14, 2019 185.42 185.61 178.94 179.34 18,931,010 -8.72(-4.64%)
Aug 13, 2019 185.14 190.99 184.99 188.06 13,679,053 +3.07(+1.66%)
Aug 12, 2019 186.47 187.21 184.08 184.99 10,956,370 -2.47(-1.32%)
Aug 09, 2019 189.61 190.59 186.74 187.47 11,081,525 -2.31(-1.21%)
Aug 08, 2019 186.24 189.95 183.67 189.77 14,852,320 +5.00(+2.71%)
Aug 07, 2019 183.22 185.99 180.85 184.77 15,858,448 +0.64(+0.35%)
Aug 06, 2019 183.31 185.41 182.72 184.13 18,065,890 +2.78(+1.53%)
Aug 05, 2019 184.31 185.29 178.97 181.36 23,085,500 -7.28(-3.86%)
Aug 02, 2019 190.71 192.22 187.68 188.63 15,328,334 -3.70(-1.93%)
Aug 01, 2019 193.77 198.06 190.49 192.34 17,804,740 -1.50(-0.77%)
Jul 31, 2019 196.55 198.35 192.28 193.83 14,620,710 -2.80(-1.43%)
Jul 30, 2019 194.99 198.30 193.10 196.64 11,922,827 +1.10(+0.56%)
Jul 29, 2019 198.59 199.22 194.90 195.54 16,557,374 -3.80(-1.91%)
Jul 26, 2019 199.78 202.46 195.85 199.34 24,484,110 -0.96(-0.48%)
Jul 25, 2019 206.28 208.23 197.85 200.30 39,960,084 -3.94(-1.93%)
Jul 24, 2019 197.22 204.39 196.82 204.24 32,524,546 +2.30(+1.14%)
Jul 23, 2019 202.42 203.82 200.55 201.94 14,574,535 +0.04(+0.02%)
Jul 22, 2019 199.50 202.16 198.40 201.91 13,604,527 +3.95(+2.00%)
Jul 19, 2019 201.76 201.91 197.66 197.95 12,123,061 -2.41(-1.21%)
Jul 18, 2019 199.74 202.06 198.97 200.37 11,978,895 -1.02(-0.51%)
Jul 17, 2019 203.76 203.94 201.18 201.39 12,096,418 -2.04(-1.00%)
Jul 16, 2019 203.47 205.05 202.68 203.42 12,145,303 -0.07(-0.03%)
Jul 15, 2019 203.83 204.91 201.41 203.49 16,059,483 -0.96(-0.47%)
Jul 12, 2019 199.27 204.88 198.75 204.45 15,397,776 +3.63(+1.81%)
Jul 11, 2019 202.84 203.38 199.80 200.82 13,702,819 -1.50(-0.74%)
Jul 10, 2019 199.59 202.54 199.26 202.31 20,602,830 +3.51(+1.77%)
Jul 09, 2019 194.57 199.05 194.49 198.80 14,710,313 +3.44(+1.76%)
Jul 08, 2019 194.79 196.28 193.24 195.36 9,739,742 -0.64(-0.33%)
Jul 05, 2019 195.78 196.67 193.77 196.00 11,187,041 -0.80(-0.41%)
Jul 03, 2019 193.76 197.00 193.76 196.80 10,267,155 +2.20(+1.13%)
Jul 02, 2019 192.60 194.60 192.31 194.60 9,060,546 +2.00(+1.04%)
Jul 01, 2019 194.81 194.88 191.54 192.60 14,231,506 +0.00(+0.00%)
Jun 28, 2019 190.16 192.80 189.55 192.60 16,412,457 +3.49(+1.85%)
Jun 27, 2019 189.49 189.56 187.88 189.11 11,176,159 +1.84(+0.98%)
Jun 26, 2019 189.15 190.37 186.93 187.28 12,830,737 -1.18(-0.63%)
Jun 25, 2019 192.48 192.74 187.74 188.45 16,776,574 -3.65(-1.90%)
Jun 24, 2019 192.03 193.58 191.18 192.10 15,530,602 +1.36(+0.71%)
Jun 21, 2019 188.36 191.61 188.36 190.75 22,797,852 +1.61(+0.85%)
Jun 20, 2019 190.56 190.77 187.25 189.14 14,661,833 +2.04(+1.09%)
Jun 19, 2019 186.62 187.71 184.17 187.10 21,447,530 -0.99(-0.53%)
Jun 18, 2019 193.60 194.13 186.90 188.08 37,623,096 -0.54(-0.29%)
Jun 17, 2019 184.63 189.11 184.03 188.62 29,471,140 +7.66(+4.24%)
Jun 14, 2019 180.14 181.47 179.63 180.96 16,808,068 +3.85(+2.17%)
Jun 13, 2019 175.17 177.66 174.25 177.11 12,275,623 +2.42(+1.39%)
Jun 12, 2019 178.01 178.90 172.53 174.68 17,732,980 -3.05(-1.72%)
Jun 11, 2019 178.11 179.61 176.43 177.74 15,295,620 +3.27(+1.88%)
Jun 10, 2019 174.39 177.50 173.44 174.46 14,793,874 +1.47(+0.85%)
Jun 07, 2019 169.82 173.51 168.49 173.00 16,952,064 +5.01(+2.98%)
Jun 06, 2019 167.96 169.35 166.89 167.99 12,470,013 +0.16(+0.10%)
Jun 05, 2019 167.14 168.37 164.29 167.82 19,794,364 +0.67(+0.40%)
Jun 04, 2019 163.37 167.94 160.51 167.16 46,129,364 +2.97(+1.81%)
Jun 03, 2019 174.64 174.69 160.68 164.18 56,157,668 -12.92(-7.30%)
May 31, 2019 179.91 180.17 176.80 177.11 15,257,789 -5.53(-3.03%)
May 30, 2019 182.71 183.10 180.52 182.63 8,588,353 +0.82(+0.45%)
May 29, 2019 183.12 184.18 180.98 181.82 12,821,345 -2.12(-1.15%)
May 28, 2019 181.17 184.33 181.08 183.93 14,867,141 +3.24(+1.79%)
May 24, 2019 181.96 183.25 180.46 180.69 8,825,799 +0.19(+0.11%)
May 23, 2019 182.05 183.52 179.30 180.50 12,794,101 -4.44(-2.40%)
May 22, 2019 184.35 186.36 183.23 184.94 9,226,777 +0.50(+0.27%)
May 21, 2019 184.19 185.32 183.50 184.44 7,515,614 +1.32(+0.72%)
May 20, 2019 181.51 183.85 181.00 183.12 10,368,937 -1.80(-0.97%)
May 17, 2019 184.46 187.19 183.90 184.92 10,506,846 -1.69(-0.90%)
May 16, 2019 184.67 188.19 184.67 186.61 12,977,157 +0.72(+0.39%)
May 15, 2019 180.05 186.90 179.65 185.89 16,779,724 +5.53(+3.07%)
May 14, 2019 182.15 183.11 177.74 180.36 17,635,524 -0.81(-0.45%)
May 13, 2019 183.12 185.05 180.47 181.17 16,828,498 -6.79(-3.61%)
May 10, 2019 187.86 189.61 184.21 187.95 12,604,348 -0.31(-0.16%)
May 09, 2019 186.82 189.38 185.88 188.26 12,987,055 -0.89(-0.47%)
May 08, 2019 189.00 190.33 188.16 189.15 12,528,963 -0.51(-0.27%)
May 07, 2019 192.15 192.50 187.47 189.66 16,280,103 -3.82(-1.98%)
May 06, 2019 190.85 193.88 190.16 193.48 14,019,110 -1.59(-0.81%)
May 03, 2019 193.98 195.76 193.31 195.07 14,605,351 +2.93(+1.53%)
May 02, 2019 192.60 193.60 189.36 192.13 13,232,652 -0.50(-0.26%)
May 01, 2019 194.38 195.78 192.61 192.63 16,017,010 -0.37(-0.19%)
Apr 30, 2019 193.79 196.99 191.89 193.00 23,529,556 -1.38(-0.71%)
Apr 29, 2019 190.56 195.01 190.26 194.38 19,673,954 +3.28(+1.72%)
Apr 26, 2019 192.10 192.50 188.70 191.10 22,120,362 -1.77(-0.92%)
Apr 25, 2019 196.58 198.07 191.73 192.86 54,252,000 +10.66(+5.85%)
Apr 24, 2019 184.11 184.76 181.28 182.21 37,112,608 -1.20(-0.65%)
Apr 23, 2019 182.37 183.84 181.11 183.40 19,978,998 +2.33(+1.29%)
Apr 22, 2019 177.88 181.29 177.88 181.07 13,396,876 +3.15(+1.77%)
Apr 18, 2019 178.43 178.51 176.98 177.91 11,679,551 -0.50(-0.28%)
Apr 17, 2019 179.23 180.37 177.99 178.41 9,561,846 -0.09(-0.05%)
Apr 16, 2019 178.63 179.80 177.93 178.50 11,224,282 -0.78(-0.43%)
Apr 15, 2019 178.13 180.13 176.51 179.28 10,854,799 +0.55(+0.31%)
Apr 12, 2019 177.63 179.26 177.59 178.73 12,355,137 +1.59(+0.90%)
Apr 11, 2019 177.87 178.03 176.64 177.15 8,074,466 -0.31(-0.17%)
Apr 10, 2019 177.81 178.42 176.18 177.46 11,716,307 +0.24(+0.13%)
Apr 09, 2019 175.26 178.82 175.19 177.22 19,788,352 +2.56(+1.47%)
Apr 08, 2019 174.85 175.14 173.87 174.65 7,309,193 -0.71(-0.40%)
Apr 05, 2019 176.52 176.64 174.74 175.36 9,613,815 -0.30(-0.17%)
Apr 04, 2019 175.66 177.63 175.17 175.66 17,879,188 +2.47(+1.43%)
Apr 03, 2019 174.14 177.59 172.59 173.18 27,643,272 -0.66(-0.38%)
Apr 02, 2019 169.79 174.54 169.20 173.84 23,991,184 +5.49(+3.26%)
Apr 01, 2019 167.49 168.55 166.94 168.35 10,639,075 +2.01(+1.21%)
Mar 29, 2019 166.05 166.85 164.47 166.35 13,483,050 +1.04(+0.63%)
Mar 28, 2019 164.23 166.38 163.00 165.31 10,705,893 -0.22(-0.13%)
Mar 27, 2019 167.51 168.59 164.45 165.53 10,636,568 -1.73(-1.03%)
Mar 26, 2019 167.01 169.10 166.01 167.26 15,466,578 +1.31(+0.79%)
Mar 25, 2019 162.67 166.20 161.67 165.95 12,649,326 +1.95(+1.19%)
Mar 22, 2019 165.31 167.08 163.75 164.00 16,422,778 -1.74(-1.05%)
Mar 21, 2019 164.55 166.05 163.41 165.74 16,252,385 +0.64(+0.39%)
Mar 20, 2019 161.17 165.78 160.91 165.10 20,244,262 +3.86(+2.40%)
Mar 19, 2019 161.15 163.48 160.49 161.24 25,656,792 +1.10(+0.69%)
Mar 18, 2019 163.24 163.56 158.95 160.14 35,199,912 -5.50(-3.32%)
Mar 15, 2019 166.82 167.24 162.18 165.64 37,202,292 -4.18(-2.46%)
Mar 14, 2019 169.41 170.80 167.81 169.82 18,048,614 -3.19(-1.85%)
Mar 13, 2019 171.97 173.67 171.77 173.01 11,826,437 +1.45(+0.84%)
Mar 12, 2019 171.74 173.44 170.87 171.57 12,168,260 -0.15(-0.09%)
Mar 11, 2019 171.25 173.94 171.23 171.72 18,911,326 +2.47(+1.46%)
Mar 08, 2019 165.86 169.27 165.63 169.25 13,211,894 +0.47(+0.28%)
Mar 07, 2019 171.15 171.39 167.27 168.78 18,323,858 -3.37(-1.96%)
Mar 06, 2019 172.54 173.21 170.92 172.16 21,558,778 +1.25(+0.73%)
Mar 05, 2019 167.03 171.53 166.21 170.91 27,092,192 +3.88(+2.32%)
Mar 04, 2019 163.56 167.16 163.49 167.03 18,911,444 +5.08(+3.14%)
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.