Skip to main content

Meta Platforms Inc (NQ: META )

504.16 +0.06 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 77.51 78.11 77.07 77.54 16,024,897 +0.08(+0.10%)
Nov 26, 2014 75.38 77.46 77.46 77.46 32,762,486 +1.99(+2.63%)
Nov 25, 2014 74.06 75.58 73.98 75.47 32,290,066 +1.62(+2.19%)
Nov 24, 2014 73.39 74.20 73.20 73.86 22,131,038 +0.26(+0.35%)
Nov 21, 2014 74.35 74.35 73.35 73.60 23,107,770 +0.15(+0.20%)
Nov 20, 2014 72.65 73.84 72.36 73.45 19,179,054 +0.27(+0.37%)
Nov 19, 2014 73.86 74.39 72.96 73.18 25,468,824 -1.01(-1.36%)
Nov 18, 2014 74.30 74.65 73.75 74.19 20,726,054 +0.10(+0.13%)
Nov 17, 2014 74.73 75.50 73.73 74.09 28,741,852 -0.64(-0.85%)
Nov 14, 2014 74.12 74.78 73.89 74.73 19,516,902 +0.63(+0.85%)
Nov 13, 2014 74.59 75.09 73.49 74.10 26,476,648 -0.47(-0.63%)
Nov 12, 2014 74.13 74.99 73.39 74.57 26,567,534 +0.11(+0.15%)
Nov 11, 2014 74.80 74.83 73.88 74.46 18,756,740 -0.39(-0.52%)
Nov 10, 2014 75.21 75.33 74.46 74.85 21,588,138 -0.60(-0.79%)
Nov 07, 2014 75.24 75.70 74.87 75.44 20,817,070 +0.34(+0.45%)
Nov 06, 2014 74.74 75.44 74.16 75.11 21,387,176 +0.43(+0.57%)
Nov 05, 2014 76.35 76.64 74.27 74.68 35,947,028 -0.93(-1.23%)
Nov 04, 2014 74.08 75.61 73.50 75.60 39,330,812 +1.88(+2.54%)
Nov 03, 2014 75.32 75.37 73.55 73.73 40,683,636 -1.11(-1.48%)
Oct 31, 2014 74.78 75.54 74.31 74.84 44,635,860 +0.88(+1.19%)
Oct 30, 2014 74.90 75.20 72.75 73.96 83,384,888 -1.75(-2.31%)
Oct 29, 2014 75.30 75.78 74.63 75.70 106,275,528 -4.90(-6.08%)
Oct 28, 2014 80.02 80.99 79.41 80.60 73,272,160 +0.49(+0.61%)
Oct 27, 2014 80.57 80.63 79.60 80.12 30,161,644 -0.39(-0.48%)
Oct 24, 2014 80.04 80.65 79.16 80.50 32,313,786 +0.63(+0.79%)
Oct 23, 2014 79.22 80.46 78.85 79.88 35,097,128 +1.67(+2.13%)
Oct 22, 2014 78.66 79.69 77.85 78.21 41,920,020 -0.32(-0.41%)
Oct 21, 2014 77.40 78.58 76.99 78.53 32,293,124 +1.74(+2.26%)
Oct 20, 2014 75.44 76.93 75.23 76.79 34,720,256 +1.00(+1.32%)
Oct 17, 2014 74.08 75.84 73.60 75.79 76,498,512 +3.31(+4.57%)
Oct 16, 2014 70.64 73.20 70.44 72.48 53,620,284 -0.58(-0.79%)
Oct 15, 2014 71.54 73.65 70.18 73.06 61,599,680 -0.38(-0.52%)
Oct 14, 2014 73.85 74.03 71.90 73.44 50,377,108 +0.60(+0.82%)
Oct 13, 2014 73.08 74.63 72.47 72.84 44,003,460 +0.08(+0.11%)
Oct 10, 2014 75.44 76.34 72.61 72.76 52,253,316 -2.99(-3.95%)
Oct 09, 2014 77.12 77.60 75.69 75.75 32,532,164 -1.61(-2.08%)
Oct 08, 2014 76.02 77.55 74.95 77.36 33,019,990 +1.23(+1.61%)
Oct 07, 2014 76.89 77.79 76.08 76.13 25,343,796 -1.26(-1.63%)
Oct 06, 2014 77.03 77.73 76.69 77.40 25,774,156 +0.11(+0.15%)
Oct 03, 2014 77.60 77.90 77.10 77.28 23,388,134 +0.36(+0.47%)
Oct 02, 2014 76.41 77.32 75.48 76.92 36,545,916 +0.53(+0.69%)
Oct 01, 2014 78.62 78.66 75.74 76.39 55,182,404 -2.48(-3.15%)
Sep 30, 2014 79.19 79.54 78.44 78.88 35,941,860 +0.04(+0.05%)
Sep 29, 2014 77.96 79.04 77.75 78.84 34,078,652 +0.21(+0.27%)
Sep 26, 2014 77.43 78.68 77.17 78.63 28,931,342 +1.57(+2.03%)
Sep 25, 2014 78.44 78.78 76.97 77.06 37,579,688 -1.31(-1.67%)
Sep 24, 2014 77.94 78.46 77.35 78.37 30,722,864 +0.24(+0.31%)
Sep 23, 2014 76.17 78.47 75.88 78.13 36,804,892 +1.49(+1.94%)
Sep 22, 2014 76.84 77.37 75.79 76.64 32,006,680 -1.11(-1.42%)
Sep 19, 2014 77.24 78.14 76.28 77.75 76,828,880 +0.91(+1.18%)
Sep 18, 2014 76.61 77.17 76.36 76.84 23,062,850 +0.57(+0.75%)
Sep 17, 2014 75.80 77.09 75.42 76.27 28,730,828 +0.35(+0.46%)
Sep 16, 2014 73.37 76.07 73.07 75.92 37,800,216 +1.50(+2.01%)
Sep 15, 2014 76.99 77.09 73.28 74.43 49,748,228 -2.89(-3.74%)
Sep 12, 2014 77.86 78.14 76.94 77.32 26,799,314 -0.44(-0.56%)
Sep 11, 2014 76.97 78.20 76.89 77.76 32,293,600 +0.49(+0.63%)
Sep 10, 2014 76.36 77.79 76.35 77.27 29,963,238 +0.76(+0.99%)
Sep 09, 2014 77.43 78.01 76.04 76.51 28,910,418 -1.22(-1.57%)
Sep 08, 2014 77.10 78.01 76.85 77.73 28,225,062 +0.63(+0.82%)
Sep 05, 2014 75.94 77.22 75.44 77.10 29,536,424 +1.31(+1.72%)
Sep 04, 2014 75.73 76.72 75.38 75.79 26,690,992 +0.12(+0.16%)
Sep 03, 2014 76.98 77.32 75.44 75.67 32,428,014 -0.85(-1.11%)
Sep 02, 2014 74.86 76.54 74.67 76.52 35,010,980 +1.86(+2.49%)
Aug 29, 2014 74.15 74.67 74.67 74.67 26,294,922 +0.96(+1.31%)
Aug 28, 2014 73.85 74.25 73.58 73.70 21,985,654 -0.77(-1.04%)
Aug 27, 2014 75.12 75.34 74.31 74.48 36,379,328 -1.33(-1.75%)
Aug 26, 2014 74.85 75.83 74.58 75.80 23,973,880 +0.94(+1.25%)
Aug 25, 2014 74.79 75.13 74.64 74.87 19,758,548 +0.45(+0.60%)
Aug 22, 2014 74.19 74.58 73.42 74.42 20,940,334 +0.00(+0.00%)
Aug 21, 2014 74.77 75.00 74.26 74.42 20,129,594 -0.24(-0.32%)
Aug 20, 2014 74.82 75.03 74.47 74.66 22,938,914 -0.48(-0.64%)
Aug 19, 2014 74.66 75.42 74.62 75.14 26,714,788 +0.70(+0.94%)
Aug 18, 2014 73.85 74.57 73.81 74.44 23,999,022 +0.96(+1.30%)
Aug 15, 2014 74.17 74.46 73.04 73.48 38,989,116 -0.66(-0.90%)
Aug 14, 2014 73.82 74.23 73.54 74.14 22,237,030 +0.52(+0.71%)
Aug 13, 2014 72.97 74.08 72.90 73.62 29,301,500 +0.94(+1.29%)
Aug 12, 2014 72.94 73.18 72.07 72.68 27,453,070 -0.61(-0.83%)
Aug 11, 2014 73.31 73.76 72.91 73.29 24,618,198 +0.38(+0.52%)
Aug 08, 2014 73.25 73.28 72.41 72.91 27,258,222 -0.11(-0.15%)
Aug 07, 2014 72.85 73.85 72.55 73.02 38,199,776 +0.70(+0.97%)
Aug 06, 2014 71.87 73.57 71.64 72.32 31,017,170 -0.22(-0.30%)
Aug 05, 2014 73.36 73.44 72.03 72.54 34,953,728 -0.82(-1.12%)
Aug 04, 2014 72.21 73.73 72.21 73.36 30,622,504 +1.15(+1.59%)
Aug 01, 2014 72.07 73.07 71.40 72.21 43,624,772 -0.29(-0.40%)
Jul 31, 2014 73.85 74.01 72.29 72.50 43,830,396 -2.02(-2.71%)
Jul 30, 2014 74.06 75.04 73.98 74.52 36,914,668 +0.97(+1.31%)
Jul 29, 2014 74.57 74.77 73.27 73.56 41,370,432 -1.21(-1.62%)
Jul 28, 2014 75.02 75.35 73.70 74.77 41,747,004 -0.27(-0.36%)
Jul 25, 2014 74.84 75.51 74.51 75.04 46,011,792 +0.21(+0.28%)
Jul 24, 2014 75.80 76.58 74.36 74.83 124,318,664 +3.68(+5.18%)
Jul 23, 2014 69.60 71.18 69.47 71.14 71,726,656 +2.02(+2.92%)
Jul 22, 2014 69.62 69.63 68.47 69.13 40,250,924 -0.13(-0.19%)
Jul 21, 2014 68.67 69.82 68.36 69.26 49,467,208 +0.98(+1.43%)
Jul 18, 2014 66.66 68.32 66.02 68.28 42,542,892 +2.01(+3.03%)
Jul 17, 2014 66.89 67.71 65.90 66.27 37,940,536 -1.25(-1.85%)
Jul 16, 2014 67.40 67.80 66.93 67.52 29,560,244 +0.49(+0.74%)
Jul 15, 2014 67.82 67.95 66.12 67.03 44,205,596 -0.73(-1.08%)
Jul 14, 2014 66.99 68.03 66.76 67.76 38,441,508 +1.56(+2.35%)
Jul 11, 2014 65.15 66.45 64.66 66.20 39,292,600 +1.46(+2.26%)
Jul 10, 2014 63.18 65.21 62.92 64.74 44,424,692 -0.10(-0.15%)
Jul 09, 2014 63.28 64.99 63.02 64.84 51,369,272 +2.21(+3.52%)
Jul 08, 2014 64.93 65.43 62.08 62.63 68,931,224 -2.52(-3.88%)
Jul 07, 2014 66.16 66.43 64.99 65.16 28,734,374 -1.00(-1.51%)
Jul 03, 2014 66.72 66.15 66.15 66.15 25,254,990 -0.16(-0.24%)
Jul 02, 2014 67.90 68.16 65.66 66.31 41,817,096 -1.61(-2.37%)
Jul 01, 2014 67.44 68.30 67.25 67.92 33,194,866 +0.77(+1.14%)
Jun 30, 2014 67.32 67.78 66.99 67.15 27,087,020 -0.31(-0.46%)
Jun 27, 2014 67.17 67.56 66.70 67.46 46,556,100 +0.47(+0.70%)
Jun 26, 2014 67.86 67.86 66.76 66.99 47,697,076 -0.31(-0.46%)
Jun 25, 2014 65.45 67.34 65.44 67.30 44,187,296 +1.72(+2.62%)
Jun 24, 2014 65.23 67.03 65.14 65.59 57,353,584 +0.35(+0.54%)
Jun 23, 2014 64.19 65.53 64.09 65.24 34,458,360 +0.87(+1.35%)
Jun 20, 2014 64.33 64.68 63.22 64.37 46,561,556 +0.16(+0.25%)
Jun 19, 2014 65.33 65.44 64.08 64.21 34,139,136 -1.26(-1.92%)
Jun 18, 2014 64.36 65.62 63.92 65.47 35,498,160 +1.20(+1.86%)
Jun 17, 2014 63.97 64.75 63.80 64.27 27,680,996 +0.21(+0.33%)
Jun 16, 2014 64.03 64.75 63.62 64.06 30,907,982 -0.31(-0.48%)
Jun 13, 2014 64.57 64.84 63.70 64.37 29,479,364 +0.21(+0.33%)
Jun 12, 2014 65.72 66.33 63.93 64.16 55,674,780 -1.49(-2.27%)
Jun 11, 2014 65.19 65.67 64.77 65.65 44,200,432 +0.01(+0.02%)
Jun 10, 2014 63.40 65.69 63.37 65.64 69,142,904 +3.26(+5.23%)
Jun 06, 2014 63.24 63.35 62.02 62.37 42,529,312 -0.68(-1.09%)
Jun 05, 2014 63.53 64.23 62.69 63.06 47,360,568 -0.15(-0.24%)
Jun 04, 2014 62.32 63.46 61.94 63.21 36,509,200 +0.47(+0.75%)
Jun 03, 2014 62.49 63.29 62.19 62.74 32,132,426 -0.21(-0.33%)
Jun 02, 2014 63.10 63.46 61.92 62.95 36,004,404 -0.22(-0.35%)
May 30, 2014 63.82 64.04 62.43 63.17 45,376,628 -0.53(-0.83%)
May 29, 2014 63.71 64.17 63.38 63.70 42,374,424 +0.32(+0.50%)
May 28, 2014 63.26 64.01 62.49 63.38 47,792,228 +0.03(+0.05%)
May 27, 2014 61.49 63.38 61.44 63.35 55,622,416 +2.12(+3.47%)
May 23, 2014 60.29 61.23 61.23 61.23 38,372,692 +0.02(+0.03%)
May 22, 2014 60.81 61.35 60.28 61.20 42,255,632 +0.84(+1.39%)
May 21, 2014 58.44 60.38 58.13 60.37 58,864,468 +1.93(+3.30%)
May 20, 2014 59.38 60.07 58.06 58.44 53,863,044 -0.65(-1.10%)
May 19, 2014 57.77 59.44 57.45 59.09 43,028,668 +1.19(+2.05%)
May 16, 2014 58.19 58.33 57.19 57.90 48,031,576 +0.10(+0.17%)
May 15, 2014 59.14 59.26 57.40 57.80 56,646,412 -1.31(-2.21%)
May 14, 2014 59.41 60.33 58.83 59.11 47,439,440 -0.60(-1.00%)
May 13, 2014 59.54 60.77 59.39 59.71 48,519,444 +0.00(+0.00%)
May 12, 2014 57.86 59.78 57.86 59.71 48,364,988 +2.58(+4.52%)
May 09, 2014 56.73 57.53 56.26 57.12 52,691,912 +0.48(+0.85%)
May 08, 2014 57.11 58.70 56.38 56.64 61,232,348 -0.63(-1.10%)
May 07, 2014 58.65 59.18 56.14 57.27 78,519,920 -1.14(-1.95%)
May 06, 2014 60.85 61.02 58.37 58.41 55,668,524 -2.68(-4.39%)
May 05, 2014 59.55 61.22 59.06 61.09 45,950,792 +0.76(+1.26%)
May 02, 2014 61.17 61.76 60.06 60.34 54,300,552 -0.69(-1.13%)
May 01, 2014 60.31 62.15 60.09 61.02 82,431,504 +1.37(+2.29%)
Apr 30, 2014 57.46 59.73 57.04 59.66 75,587,952 +1.63(+2.80%)
Apr 29, 2014 55.98 58.16 55.73 58.03 75,371,984 +2.01(+3.58%)
Apr 28, 2014 57.93 58.19 54.55 56.02 107,713,856 -1.57(-2.72%)
Apr 25, 2014 59.85 59.89 57.45 57.59 92,691,608 -3.15(-5.19%)
Apr 24, 2014 63.47 63.52 59.65 60.75 138,674,672 -0.49(-0.80%)
Apr 23, 2014 63.32 63.35 61.13 61.23 87,895,096 -1.67(-2.65%)
Apr 22, 2014 62.52 63.31 62.09 62.90 60,326,176 +1.79(+2.92%)
Apr 21, 2014 59.34 61.11 59.03 61.11 60,056,588 +2.30(+3.90%)
Apr 17, 2014 59.18 58.82 58.82 58.82 88,220,912 -0.78(-1.31%)
Apr 16, 2014 59.67 60.07 57.62 59.60 78,453,056 +0.63(+1.07%)
Apr 15, 2014 59.17 59.56 55.77 58.97 108,623,872 +0.20(+0.34%)
Apr 14, 2014 59.97 60.33 57.66 58.77 72,229,856 +0.36(+0.61%)
Apr 11, 2014 57.48 60.17 57.19 58.41 91,639,888 -0.63(-1.06%)
Apr 10, 2014 62.95 63.05 58.56 59.04 114,664,816 -3.24(-5.21%)
Apr 09, 2014 59.51 62.33 59.07 62.28 99,985,024 +4.21(+7.25%)
Apr 08, 2014 57.56 58.59 57.09 58.07 78,813,280 +1.24(+2.18%)
Apr 07, 2014 55.79 57.88 55.33 56.83 108,506,128 +0.20(+0.35%)
Apr 04, 2014 59.82 60.08 56.20 56.63 125,723,600 -2.74(-4.61%)
Apr 03, 2014 62.42 63.04 59.01 59.37 83,702,312 -3.22(-5.15%)
Apr 02, 2014 63.08 63.78 62.08 62.59 66,200,936 +0.10(+0.16%)
Apr 01, 2014 60.34 62.53 60.12 62.49 59,156,620 +2.38(+3.95%)
Mar 31, 2014 60.66 61.39 59.90 60.12 52,983,052 +0.23(+0.38%)
Mar 28, 2014 61.21 61.82 59.21 59.89 67,189,312 -0.96(-1.57%)
Mar 27, 2014 60.39 61.77 57.86 60.84 112,621,384 +0.58(+0.97%)
Mar 26, 2014 64.61 64.82 60.25 60.26 97,482,616 -4.50(-6.94%)
Mar 25, 2014 64.76 66.05 63.65 64.76 68,268,728 +0.79(+1.23%)
Mar 24, 2014 67.05 67.21 63.23 63.97 85,706,360 -3.13(-4.67%)
Mar 21, 2014 67.39 67.78 66.04 67.10 60,164,608 +0.27(+0.40%)
Mar 20, 2014 67.87 68.09 66.68 66.83 44,406,652 -1.27(-1.86%)
Mar 19, 2014 69.03 69.15 67.33 68.10 43,939,824 -0.95(-1.37%)
Mar 18, 2014 68.62 69.46 68.16 69.05 40,772,612 +0.45(+0.65%)
Mar 17, 2014 68.04 68.81 66.48 68.60 52,191,460 +1.02(+1.51%)
Mar 14, 2014 68.35 69.29 67.32 67.58 48,325,924 -1.11(-1.61%)
Mar 13, 2014 71.14 71.20 68.01 68.69 57,006,196 -2.05(-2.89%)
Mar 12, 2014 69.72 71.20 68.86 70.73 46,399,816 +0.78(+1.11%)
Mar 11, 2014 72.35 72.44 69.82 69.96 59,223,940 -1.93(-2.68%)
Mar 10, 2014 70.62 72.00 70.37 71.88 59,951,464 +2.23(+3.19%)
Mar 07, 2014 70.93 71.03 69.33 69.66 39,065,876 -1.04(-1.47%)
Mar 06, 2014 71.73 71.74 70.11 70.69 46,097,224 -0.73(-1.02%)
Mar 05, 2014 69.55 71.82 69.48 71.42 74,640,640 +2.76(+4.03%)
Mar 04, 2014 68.52 68.76 67.48 68.66 42,048,076 +1.39(+2.06%)
Mar 03, 2014 66.82 67.91 66.37 67.27 56,911,280 -1.05(-1.53%)
Feb 28, 2014 69.33 69.74 67.24 68.32 67,038,340 -0.48(-0.70%)
Feb 27, 2014 69.20 69.87 68.73 68.80 41,704,140 -0.32(-0.46%)
Feb 26, 2014 70.05 71.07 68.71 69.12 55,371,420 -0.59(-0.84%)
Feb 25, 2014 70.80 70.85 69.31 69.71 52,091,856 -0.93(-1.31%)
Feb 24, 2014 68.95 71.29 68.45 70.63 76,811,424 +2.19(+3.19%)
Feb 21, 2014 69.55 69.82 68.31 68.45 71,137,768 -1.04(-1.49%)
Feb 20, 2014 67.59 69.97 65.59 69.49 130,979,408 +1.57(+2.31%)
Feb 19, 2014 66.91 68.94 66.86 67.92 56,605,672 +0.76(+1.13%)
Feb 18, 2014 66.80 67.40 65.93 67.16 43,836,116 +0.21(+0.31%)
Feb 14, 2014 67.36 66.95 66.95 66.95 36,770,304 -0.24(-0.36%)
Feb 13, 2014 64.05 67.19 63.92 67.19 61,932,288 +2.87(+4.47%)
Feb 12, 2014 64.79 64.93 63.92 64.32 47,325,440 -0.40(-0.62%)
Feb 11, 2014 63.62 64.87 63.22 64.72 45,733,456 +1.30(+2.05%)
Feb 10, 2014 64.17 64.36 63.34 63.42 43,702,332 -0.77(-1.20%)
Feb 07, 2014 62.14 64.44 62.09 64.19 60,960,756 +2.16(+3.47%)
Feb 06, 2014 61.33 62.65 61.33 62.03 42,108,320 -0.03(-0.05%)
Feb 05, 2014 62.61 63.03 61.14 62.06 51,429,588 -0.56(-0.89%)
Feb 04, 2014 61.92 63.01 61.69 62.62 46,036,212 +1.27(+2.07%)
Feb 03, 2014 62.90 63.64 60.58 61.35 74,739,104 -1.09(-1.74%)
Jan 31, 2014 60.35 63.24 60.05 62.44 88,110,984 +1.49(+2.44%)
Jan 30, 2014 61.99 62.37 60.34 60.95 150,261,056 +7.53(+14.10%)
Jan 29, 2014 54.50 54.84 53.08 53.42 85,140,472 -1.61(-2.92%)
Jan 28, 2014 53.91 55.17 53.89 55.03 48,208,668 +1.59(+2.97%)
Jan 27, 2014 54.62 54.83 51.74 53.44 73,895,336 -0.90(-1.65%)
Jan 24, 2014 56.03 56.30 54.29 54.34 55,659,476 -2.18(-3.85%)
Jan 23, 2014 56.25 56.56 55.57 56.51 48,020,024 -0.88(-1.53%)
Jan 22, 2014 58.73 59.19 56.98 57.39 61,441,200 -1.00(-1.71%)
Jan 21, 2014 56.48 58.46 56.38 58.39 48,737,352 +2.21(+3.93%)
Jan 17, 2014 57.18 56.18 56.18 56.18 40,933,140 -0.89(-1.56%)
Jan 16, 2014 57.14 57.90 56.71 57.07 34,585,164 -0.41(-0.71%)
Jan 15, 2014 57.62 58.45 57.15 57.48 33,717,352 -0.14(-0.24%)
Jan 14, 2014 56.34 57.66 55.98 57.62 37,544,648 +1.83(+3.27%)
Jan 13, 2014 57.79 58.13 55.27 55.80 62,981,812 -2.03(-3.50%)
Jan 10, 2014 57.01 58.18 56.94 57.82 42,616,648 +0.72(+1.26%)
Jan 09, 2014 58.53 58.84 56.53 57.10 92,398,336 -1.01(-1.73%)
Jan 08, 2014 57.48 58.29 57.11 58.11 56,766,940 +0.31(+0.54%)
Jan 07, 2014 57.58 58.43 57.10 57.80 77,329,576 +0.72(+1.26%)
Jan 06, 2014 54.31 57.14 53.94 57.08 68,865,536 +2.64(+4.84%)
Jan 03, 2014 54.91 55.54 54.42 54.45 38,366,380 -0.15(-0.28%)
Jan 02, 2014 54.72 55.11 54.08 54.60 43,241,052 +0.06(+0.11%)
Dec 31, 2013 54.01 54.54 54.54 54.54 43,164,716 +0.94(+1.75%)
Dec 30, 2013 54.82 55.07 53.32 53.60 68,315,536 -1.73(-3.12%)
Dec 27, 2013 57.36 57.56 55.14 55.33 60,590,004 -2.29(-3.97%)
Dec 26, 2013 58.20 58.26 57.25 57.61 55,120,700 -0.23(-0.40%)
Dec 24, 2013 58.15 58.46 56.79 57.84 46,713,548 +0.19(+0.33%)
Dec 23, 2013 55.39 58.20 55.34 57.65 98,289,744 +2.64(+4.81%)
Dec 20, 2013 54.80 55.04 54.12 55.01 240,316,720 +0.07(+0.13%)
Dec 19, 2013 54.25 55.08 53.84 54.94 89,867,576 -0.52(-0.94%)
Dec 18, 2013 55.46 55.78 53.64 55.46 75,955,296 +0.71(+1.29%)
Dec 17, 2013 54.64 55.07 54.13 54.75 78,558,688 +1.05(+1.95%)
Dec 16, 2013 53.16 54.39 52.80 53.70 85,133,176 +0.49(+0.92%)
Dec 13, 2013 51.51 53.39 51.23 53.21 82,810,808 +1.49(+2.87%)
Dec 12, 2013 50.93 51.96 50.56 51.72 92,627,952 +2.45(+4.96%)
Dec 11, 2013 50.45 50.67 48.91 49.28 60,540,112 -0.86(-1.72%)
Dec 10, 2013 48.52 50.67 48.44 50.14 68,405,464 +1.40(+2.88%)
Dec 09, 2013 47.96 48.87 47.64 48.74 35,991,408 +0.90(+1.88%)
Dec 06, 2013 48.88 49.29 47.61 47.84 0 -0.40(-0.83%)
Dec 05, 2013 48.05 48.60 47.77 48.24 43,845,296 -0.28(-0.58%)
Dec 04, 2013 46.36 48.67 46.17 48.52 59,785,072 +1.89(+4.04%)
Dec 03, 2013 46.65 47.10 46.20 46.63 32,046,978 -0.33(-0.70%)
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.