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 (%)
Oct 31, 2022 98.02 99.12 92.41 92.97 121,521,704 -6.03(-6.09%)
Oct 28, 2022 99.38 100.64 97.31 99.00 96,728,008 +1.26(+1.29%)
Oct 27, 2022 97.77 102.29 96.18 97.74 232,596,016 -31.81(-24.56%)
Oct 26, 2022 131.41 135.27 128.27 129.55 87,625,232 -7.67(-5.59%)
Oct 25, 2022 130.61 138.07 130.32 137.23 38,446,736 +7.77(+6.01%)
Oct 24, 2022 126.99 133.21 124.31 129.45 63,713,420 -0.29(-0.22%)
Oct 21, 2022 126.05 129.85 125.18 129.74 46,451,940 -1.52(-1.16%)
Oct 20, 2022 132.66 136.49 131.04 131.26 26,657,598 -1.70(-1.28%)
Oct 19, 2022 132.62 136.72 131.95 132.96 30,736,452 +0.43(+0.32%)
Oct 18, 2022 136.81 137.56 131.13 132.53 25,465,240 -1.24(-0.92%)
Oct 17, 2022 130.03 134.51 129.91 133.76 29,628,104 +7.26(+5.74%)
Oct 14, 2022 130.73 131.52 126.26 126.50 23,607,994 -3.52(-2.71%)
Oct 13, 2022 123.28 130.87 122.28 130.02 34,390,660 +2.78(+2.19%)
Oct 12, 2022 128.06 129.40 125.99 127.24 34,661,472 -1.04(-0.81%)
Oct 11, 2022 131.35 132.39 126.73 128.28 38,558,552 -5.24(-3.92%)
Oct 10, 2022 133.28 135.80 131.60 133.52 24,061,560 +0.34(+0.26%)
Oct 07, 2022 136.48 138.01 132.17 133.18 33,283,290 -5.61(-4.04%)
Oct 06, 2022 137.43 141.16 136.32 138.78 36,296,008 +0.09(+0.06%)
Oct 05, 2022 137.96 139.92 134.50 138.69 28,009,114 -1.30(-0.93%)
Oct 04, 2022 140.20 142.10 139.05 139.99 34,722,236 +1.67(+1.20%)
Oct 03, 2022 136.86 139.33 135.82 138.33 27,754,312 +2.92(+2.16%)
Sep 30, 2022 135.77 140.70 135.22 135.40 33,435,010 -0.73(-0.53%)
Sep 29, 2022 139.07 139.55 134.92 136.13 39,038,496 -5.19(-3.67%)
Sep 28, 2022 134.34 141.74 134.00 141.32 32,708,772 +7.20(+5.37%)
Sep 27, 2022 137.64 139.13 133.84 134.12 30,862,008 -1.97(-1.44%)
Sep 26, 2022 139.83 141.95 135.91 136.09 30,526,196 -4.03(-2.88%)
Sep 23, 2022 141.13 142.33 138.60 140.12 31,775,858 -2.40(-1.69%)
Sep 22, 2022 141.26 144.28 140.58 142.53 34,478,844 +0.70(+0.49%)
Sep 21, 2022 146.09 149.29 141.71 141.83 38,376,904 -3.96(-2.72%)
Sep 20, 2022 145.47 148.53 144.92 145.79 23,242,840 -1.93(-1.30%)
Sep 19, 2022 144.94 148.28 144.80 147.72 22,202,166 +1.73(+1.18%)
Sep 16, 2022 147.75 148.28 144.00 145.99 40,206,020 -3.25(-2.18%)
Sep 15, 2022 149.49 153.88 148.40 149.24 34,623,880 -1.92(-1.27%)
Sep 14, 2022 153.02 153.22 148.74 151.16 43,126,912 -1.66(-1.08%)
Sep 13, 2022 161.21 161.30 152.36 152.82 44,485,232 -15.80(-9.37%)
Sep 12, 2022 167.05 171.04 166.94 168.61 23,261,288 -0.19(-0.11%)
Sep 09, 2022 162.91 169.19 162.69 168.80 22,192,830 +7.07(+4.37%)
Sep 08, 2022 158.38 161.90 157.42 161.73 22,565,964 +1.67(+1.04%)
Sep 07, 2022 157.44 160.62 156.49 160.06 16,851,120 +1.85(+1.17%)
Sep 06, 2022 159.77 161.36 157.37 158.22 19,371,284 -1.78(-1.11%)
Sep 02, 2022 167.11 167.59 158.89 159.99 22,701,076 -5.03(-3.05%)
Sep 01, 2022 163.25 167.02 160.02 165.02 30,197,330 +2.42(+1.49%)
Aug 31, 2022 166.73 167.50 161.81 162.60 41,013,656 +5.76(+3.67%)
Aug 30, 2022 160.02 161.33 155.59 156.84 19,599,552 -2.01(-1.26%)
Aug 29, 2022 160.32 162.72 158.68 158.84 20,490,940 -2.60(-1.61%)
Aug 26, 2022 168.13 170.57 161.34 161.45 24,073,264 -6.99(-4.15%)
Aug 25, 2022 164.84 168.53 163.68 168.43 15,566,210 +5.51(+3.38%)
Aug 24, 2022 160.27 165.12 159.44 162.93 21,220,480 +2.15(+1.33%)
Aug 23, 2022 162.15 164.71 160.37 160.78 18,136,794 -1.94(-1.19%)
Aug 22, 2022 165.15 165.15 161.93 162.72 19,519,798 -4.90(-2.92%)
Aug 19, 2022 169.85 171.97 166.71 167.62 26,295,582 -6.69(-3.84%)
Aug 18, 2022 173.98 175.40 171.51 174.30 18,876,188 -0.19(-0.11%)
Aug 17, 2022 176.40 177.78 173.81 174.49 20,144,088 -4.61(-2.57%)
Aug 16, 2022 179.07 180.62 176.67 179.10 21,185,604 -1.42(-0.78%)
Aug 15, 2022 178.59 181.07 177.84 180.52 15,903,856 +0.39(+0.22%)
Aug 12, 2022 180.44 181.09 178.54 180.13 21,600,148 +3.00(+1.70%)
Aug 11, 2022 179.34 182.72 176.01 177.13 24,117,994 -0.79(-0.44%)
Aug 10, 2022 175.63 180.11 173.59 177.91 30,311,788 +9.73(+5.79%)
Aug 09, 2022 168.60 169.18 166.26 168.18 18,684,046 -1.72(-1.01%)
Aug 08, 2022 167.66 177.15 166.79 169.90 27,329,818 +3.13(+1.88%)
Aug 05, 2022 166.65 171.26 165.46 166.77 25,885,964 -3.45(-2.03%)
Aug 04, 2022 167.94 171.80 166.46 170.22 23,971,458 +1.77(+1.05%)
Aug 03, 2022 162.36 169.19 161.24 168.45 31,810,360 +8.59(+5.38%)
Aug 02, 2022 157.99 161.91 157.69 159.86 27,418,254 +0.26(+0.16%)
Aug 01, 2022 156.93 164.85 154.91 159.60 40,660,464 +0.83(+0.52%)
Jul 29, 2022 157.37 159.81 154.85 158.77 42,158,976 -1.62(-1.01%)
Jul 28, 2022 160.73 161.18 154.53 160.39 73,328,864 -8.69(-5.14%)
Jul 27, 2022 162.26 170.52 161.69 169.08 43,703,496 +10.26(+6.46%)
Jul 26, 2022 165.60 165.66 157.63 158.82 28,471,698 -7.48(-4.50%)
Jul 25, 2022 168.65 170.22 164.47 166.31 26,194,706 -2.62(-1.55%)
Jul 22, 2022 172.72 175.24 168.06 168.92 42,671,972 -13.87(-7.59%)
Jul 21, 2022 180.26 183.47 178.50 182.79 27,264,322 +0.08(+0.04%)
Jul 20, 2022 177.13 183.22 176.34 182.72 24,821,970 +7.30(+4.16%)
Jul 19, 2022 170.02 176.13 169.16 175.42 25,962,914 +8.53(+5.11%)
Jul 18, 2022 166.41 171.33 165.30 166.89 23,613,088 +2.53(+1.54%)
Jul 15, 2022 160.21 164.64 159.49 164.36 23,390,940 +6.64(+4.21%)
Jul 14, 2022 160.89 162.26 156.96 157.73 23,791,742 -5.43(-3.33%)
Jul 13, 2022 159.83 164.64 159.28 163.16 16,576,991 +0.22(+0.14%)
Jul 12, 2022 164.46 165.57 161.77 162.94 16,665,569 +0.39(+0.24%)
Jul 11, 2022 166.73 167.15 161.58 162.55 21,940,866 -7.98(-4.68%)
Jul 08, 2022 169.63 172.05 167.81 170.53 19,288,894 -1.31(-0.76%)
Jul 07, 2022 169.10 172.33 167.44 171.84 24,123,406 +2.41(+1.43%)
Jul 06, 2022 167.85 171.24 165.12 169.42 23,120,706 +1.58(+0.94%)
Jul 05, 2022 157.82 167.91 156.70 167.84 28,704,122 +8.14(+5.10%)
Jul 01, 2022 159.98 160.29 154.68 159.70 31,506,702 -1.22(-0.76%)
Jun 30, 2022 161.82 164.89 158.16 160.92 35,302,684 -2.69(-1.64%)
Jun 29, 2022 163.24 165.99 159.99 163.60 28,644,270 +3.25(+2.03%)
Jun 28, 2022 169.55 170.95 160.28 160.35 27,838,712 -8.79(-5.20%)
Jun 27, 2022 170.97 171.40 167.66 169.14 29,229,662 -0.67(-0.39%)
Jun 24, 2022 161.40 169.90 160.97 169.81 68,877,416 +11.39(+7.19%)
Jun 23, 2022 155.95 159.42 153.93 158.42 40,756,616 +2.89(+1.86%)
Jun 22, 2022 158.06 160.46 155.12 155.53 47,605,452 -1.20(-0.76%)
Jun 21, 2022 165.59 167.42 155.65 156.73 50,800,976 -6.68(-4.09%)
Jun 17, 2022 161.35 165.56 159.57 163.40 31,438,896 +2.86(+1.78%)
Jun 16, 2022 163.38 164.74 159.28 160.54 27,322,242 -8.46(-5.01%)
Jun 15, 2022 166.86 171.81 163.64 169.00 30,055,086 +5.61(+3.43%)
Jun 14, 2022 165.69 166.41 161.03 163.39 27,278,350 -0.53(-0.32%)
Jun 13, 2022 163.92 0 -11.29(-6.44%)
Jun 10, 2022 182.66 182.72 174.66 175.21 27,685,366 -8.41(-4.58%)
Jun 09, 2022 193.88 199.04 183.30 183.62 23,537,908 -11.63(-5.95%)
Jun 07, 2022 191.54 196.13 191.16 195.25 18,856,790 +1.40(+0.72%)
Jun 06, 2022 193.59 196.52 188.01 193.85 30,627,040 +3.46(+1.82%)
Jun 03, 2022 195.58 196.21 189.39 190.39 19,553,920 -8.06(-4.06%)
Jun 02, 2022 188.06 200.52 187.34 198.45 32,010,116 +10.20(+5.42%)
Jun 01, 2022 196.11 199.12 184.62 188.25 36,672,596 -4.99(-2.58%)
May 31, 2022 194.48 197.19 191.62 193.24 26,171,068 -1.49(-0.76%)
May 27, 2022 190.97 194.93 189.41 194.73 22,611,156 +3.49(+1.83%)
May 26, 2022 182.50 192.44 181.89 191.24 23,096,612 +7.78(+4.24%)
May 25, 2022 180.03 185.07 178.95 183.45 28,082,536 +2.55(+1.41%)
May 24, 2022 180.18 183.30 175.75 180.91 50,487,132 -14.92(-7.62%)
May 23, 2022 194.79 196.59 190.85 195.83 24,951,234 +2.69(+1.39%)
May 20, 2022 194.57 197.50 187.49 193.14 31,538,288 +2.25(+1.18%)
May 19, 2022 190.81 194.89 189.21 190.90 24,488,192 -0.95(-0.49%)
May 18, 2022 199.59 200.59 191.24 191.85 23,991,006 -10.36(-5.12%)
May 17, 2022 201.71 205.04 197.95 202.20 24,918,172 +2.57(+1.29%)
May 16, 2022 196.65 204.95 195.53 199.63 27,299,306 +1.42(+0.71%)
May 13, 2022 192.19 199.48 190.89 198.21 24,600,428 +7.36(+3.86%)
May 12, 2022 186.67 197.64 184.40 190.85 38,322,128 +2.50(+1.32%)
May 11, 2022 195.92 200.26 187.88 188.35 31,206,438 -8.89(-4.51%)
May 10, 2022 199.10 202.54 193.79 197.25 34,515,548 +1.44(+0.73%)
May 09, 2022 199.43 202.16 195.18 195.81 36,399,412 -7.54(-3.71%)
May 06, 2022 206.91 208.95 200.61 203.35 34,818,588 -4.50(-2.17%)
May 05, 2022 218.29 219.72 205.83 207.85 41,207,024 -15.10(-6.77%)
May 04, 2022 210.22 223.84 206.54 222.95 42,416,464 +11.36(+5.37%)
May 03, 2022 210.02 214.46 207.66 211.59 41,624,872 +0.90(+0.43%)
May 02, 2022 200.75 211.44 200.58 210.70 49,991,968 +10.64(+5.32%)
Apr 29, 2022 204.04 212.04 199.49 200.06 49,342,100 -5.25(-2.56%)
Apr 28, 2022 202.50 208.10 192.50 205.31 101,037,624 +30.72(+17.59%)
Apr 27, 2022 174.07 180.84 168.65 174.59 70,896,816 -5.99(-3.32%)
Apr 26, 2022 186.25 186.80 179.13 180.58 31,753,216 -6.03(-3.23%)
Apr 25, 2022 182.35 186.80 181.28 186.61 29,327,472 +2.88(+1.56%)
Apr 22, 2022 189.98 192.32 182.89 183.73 36,509,424 -3.95(-2.11%)
Apr 21, 2022 201.19 202.55 185.20 187.68 50,103,952 -12.32(-6.16%)
Apr 20, 2022 213.16 213.72 198.51 200.01 43,099,200 -16.86(-7.77%)
Apr 19, 2022 210.09 217.98 208.57 216.86 20,127,710 +6.53(+3.10%)
Apr 18, 2022 209.57 212.94 207.87 210.34 16,596,465 +0.59(+0.28%)
Apr 14, 2022 214.45 214.55 209.57 209.75 18,417,392 -4.80(-2.24%)
Apr 13, 2022 211.39 216.17 210.90 214.55 19,262,778 +0.85(+0.40%)
Apr 12, 2022 219.79 221.57 212.69 213.70 20,159,902 -2.31(-1.07%)
Apr 11, 2022 217.97 220.16 214.78 216.02 20,542,206 -5.86(-2.64%)
Apr 08, 2022 221.92 224.67 219.58 221.87 18,413,676 -0.62(-0.28%)
Apr 07, 2022 223.47 225.06 218.11 222.49 21,072,868 -0.35(-0.16%)
Apr 06, 2022 226.44 228.52 220.95 222.84 29,036,062 -8.52(-3.68%)
Apr 05, 2022 233.60 236.37 230.55 231.37 29,780,840 -2.04(-0.88%)
Apr 04, 2022 225.52 233.87 225.40 233.41 28,147,402 +9.02(+4.02%)
Apr 01, 2022 224.09 226.81 222.24 224.39 19,585,214 +2.49(+1.12%)
Mar 31, 2022 227.98 228.02 221.80 221.90 24,246,460 -5.48(-2.41%)
Mar 30, 2022 228.44 230.68 226.25 227.38 25,630,932 -2.01(-0.87%)
Mar 29, 2022 225.61 230.41 224.83 229.39 31,467,406 +6.26(+2.80%)
Mar 28, 2022 221.67 223.58 219.09 223.13 26,271,410 +1.77(+0.80%)
Mar 25, 2022 220.06 225.04 218.44 221.37 40,121,412 +2.25(+1.02%)
Mar 24, 2022 214.56 220.22 214.35 219.12 31,547,534 +6.10(+2.86%)
Mar 23, 2022 212.89 216.35 211.72 213.02 23,758,352 -3.18(-1.47%)
Mar 22, 2022 210.94 219.01 209.75 216.21 32,100,684 +5.15(+2.44%)
Mar 21, 2022 214.06 214.27 207.20 211.06 30,188,122 -4.99(-2.31%)
Mar 18, 2022 206.28 216.35 205.58 216.05 52,238,848 +8.63(+4.16%)
Mar 17, 2022 201.29 207.61 200.70 207.41 29,536,750 +4.20(+2.07%)
Mar 16, 2022 194.30 203.31 194.12 203.21 40,710,368 +11.58(+6.04%)
Mar 15, 2022 190.41 191.89 185.53 191.64 31,945,616 +5.39(+2.89%)
Mar 14, 2022 186.65 191.90 185.44 186.25 31,063,802 -0.98(-0.52%)
Mar 11, 2022 192.24 193.16 186.29 187.22 34,765,980 -7.58(-3.89%)
Mar 10, 2022 194.44 195.88 190.68 194.80 24,870,942 -3.29(-1.66%)
Mar 09, 2022 195.34 198.69 193.52 198.09 31,936,188 +8.19(+4.31%)
Mar 08, 2022 187.47 196.30 185.73 189.90 37,528,296 +2.81(+1.50%)
Mar 07, 2022 200.38 200.38 186.90 187.09 38,586,740 -12.56(-6.29%)
Mar 04, 2022 201.96 205.47 198.38 199.65 32,212,806 -2.90(-1.43%)
Mar 03, 2022 208.58 208.65 201.01 202.55 27,219,068 -5.13(-2.47%)
Mar 02, 2022 204.35 208.72 201.61 207.68 29,487,242 +4.61(+2.27%)
Mar 01, 2022 209.44 211.32 201.81 203.07 27,116,026 -7.52(-3.57%)
Feb 28, 2022 207.25 212.71 206.41 210.60 34,251,212 +0.55(+0.26%)
Feb 25, 2022 204.52 210.89 206.08 210.05 37,704,872 +2.87(+1.39%)
Feb 24, 2022 190.67 207.92 189.83 207.17 49,970,948 +9.13(+4.61%)
Feb 23, 2022 203.74 206.52 197.64 198.04 44,455,432 -3.62(-1.80%)
Feb 22, 2022 201.93 207.06 199.65 201.67 39,882,852 -4.07(-1.98%)
Feb 18, 2022 205.74 0 -1.55(-0.75%)
Feb 17, 2022 213.58 217.05 206.74 207.28 38,719,836 -8.81(-4.08%)
Feb 16, 2022 211.97 217.01 211.93 216.10 45,888,496 -3.65(-1.66%)
Feb 15, 2022 220.02 220.70 214.62 219.74 42,698,860 +2.49(+1.14%)
Feb 14, 2022 218.86 220.55 214.34 217.25 38,200,888 -1.85(-0.84%)
Feb 11, 2022 227.99 229.95 218.32 219.10 46,252,076 -8.50(-3.74%)
Feb 10, 2022 227.80 234.52 226.24 227.60 49,300,908 -3.92(-1.69%)
Feb 09, 2022 223.74 232.89 221.75 231.52 86,639,256 +11.80(+5.37%)
Feb 08, 2022 220.40 225.31 215.71 219.73 94,833,264 -6.98(-3.08%)
Feb 07, 2022 237.21 237.81 223.55 226.71 88,575,208 -9.89(-4.18%)
Feb 04, 2022 234.49 242.11 229.64 236.60 89,604,064 -0.67(-0.28%)
Feb 03, 2022 244.15 235.26 237.27 188,297,856 -85.07(-26.39%)
Feb 02, 2022 327.15 327.33 316.23 322.34 56,806,732 +3.99(+1.25%)
Feb 01, 2022 313.90 319.00 311.48 318.35 17,938,860 +17.25(+5.73%)
Jan 28, 2022 295.01 301.28 292.43 301.09 21,922,258 +6.56(+2.23%)
Jan 27, 2022 297.14 301.09 293.66 294.53 21,841,914 +0.50(+0.17%)
Jan 26, 2022 306.38 306.88 290.25 294.03 28,353,796 -5.51(-1.84%)
Jan 25, 2022 299.33 305.60 296.97 299.53 25,073,644 -8.54(-2.77%)
Jan 24, 2022 297.23 308.89 288.42 308.08 38,958,592 +5.53(+1.83%)
Jan 21, 2022 314.16 317.66 302.42 302.55 28,770,114 -13.36(-4.23%)
Jan 20, 2022 323.24 327.15 315.33 315.91 16,876,396 -3.02(-0.95%)
Jan 19, 2022 318.93 326.43 318.68 318.94 20,835,098 +1.44(+0.45%)
Jan 18, 2022 322.63 323.55 316.99 317.50 22,692,554 -13.72(-4.14%)
Jan 14, 2022 331.22 0 +5.41(+1.66%)
Jan 13, 2022 334.29 334.94 325.09 325.81 14,805,553 -6.77(-2.03%)
Jan 12, 2022 334.49 335.68 329.35 332.58 14,132,921 -1.11(-0.33%)
Jan 11, 2022 326.11 333.94 324.61 333.68 16,249,577 +6.29(+1.92%)
Jan 10, 2022 324.64 327.67 314.78 327.40 24,975,606 -3.71(-1.12%)
Jan 07, 2022 332.06 336.31 328.21 331.11 14,752,388 -0.67(-0.20%)
Jan 06, 2022 322.16 338.47 322.06 331.78 28,023,500 +8.27(+2.56%)
Jan 05, 2022 332.34 335.07 323.18 323.50 20,590,674 -12.33(-3.67%)
Jan 04, 2022 339.25 342.38 331.19 335.84 16,022,518 -2.53(-0.75%)
Jan 03, 2022 337.61 340.38 335.66 338.37 14,568,254 -6.03(-1.75%)
Dec 31, 2021 342.32 344.41 332.95 344.41 12,896,932 -0.88(-0.26%)
Dec 30, 2021 343.30 346.51 342.52 345.29 10,596,959 +3.05(+0.89%)
Dec 29, 2021 346.20 348.97 340.94 342.24 10,753,793 -3.27(-0.95%)
Dec 28, 2021 345.92 351.99 344.49 345.51 16,721,165 +0.04(+0.01%)
Dec 27, 2021 338.15 347.16 337.32 345.47 17,792,872 +10.92(+3.26%)
Dec 23, 2021 329.42 335.98 327.69 334.55 14,016,685 +4.78(+1.45%)
Dec 22, 2021 333.12 333.82 327.59 329.77 16,779,692 -3.87(-1.16%)
Dec 21, 2021 325.74 335.50 323.09 333.64 16,145,228 +8.86(+2.73%)
Dec 20, 2021 329.09 333.11 306.79 324.78 17,905,812 -8.32(-2.50%)
Dec 17, 2021 332.12 336.42 330.01 333.11 40,094,860 -1.11(-0.33%)
Dec 16, 2021 338.29 343.75 333.06 334.21 22,649,226 -6.75(-1.98%)
Dec 15, 2021 331.81 341.41 325.07 340.96 24,699,382 +7.90(+2.37%)
Dec 14, 2021 327.38 335.01 326.98 333.06 20,483,204 +21.26(+6.82%)
Dec 13, 2021 330.27 340.39 311.79 311.79 22,873,780 -10.36(-3.21%)
Dec 10, 2021 331.87 334.34 322.15 322.15 14,557,968 -7.00(-2.13%)
Dec 09, 2021 328.86 335.44 327.33 329.14 16,900,026 -0.74(-0.22%)
Dec 08, 2021 324.33 332.07 322.41 329.88 19,957,042 +7.73(+2.40%)
Dec 07, 2021 320.91 335.50 320.34 322.15 18,819,640 +4.93(+1.55%)
Dec 06, 2021 307.50 319.43 305.71 317.22 21,786,908 +11.01(+3.59%)
Dec 03, 2021 313.09 313.11 298.89 306.21 27,567,524 -3.54(-1.14%)
Dec 02, 2021 310.76 310.97 306.57 309.75 24,410,392 +18.60(+6.39%)
Dec 01, 2021 329.61 329.82 291.15 291.15 30,393,656 -32.64(-10.08%)
Nov 30, 2021 334.31 335.12 322.77 323.80 25,402,774 -13.54(-4.01%)
Nov 29, 2021 336.20 339.97 336.10 337.34 16,664,293 +4.90(+1.47%)
Nov 26, 2021 335.11 337.06 331.22 332.44 14,781,048 -6.75(-1.99%)
Nov 24, 2021 335.31 341.08 332.20 339.19 13,594,219 +3.68(+1.10%)
Nov 23, 2021 338.24 340.70 335.68 335.50 17,247,440 +8.07(+2.47%)
Nov 22, 2021 348.33 353.10 327.43 327.43 27,161,012 -17.16(-4.98%)
Nov 19, 2021 341.50 351.38 339.20 344.59 26,542,972 +6.43(+1.90%)
Nov 18, 2021 339.02 338.60 337.33 338.16 17,504,492 -1.91(-0.56%)
Nov 17, 2021 343.53 346.59 339.40 340.07 13,615,133 -2.19(-0.64%)
Nov 16, 2021 343.12 345.94 340.17 342.26 18,152,882 -4.59(-1.32%)
Nov 15, 2021 343.63 352.93 342.50 346.85 25,110,804 +7.54(+2.22%)
Nov 12, 2021 329.50 341.16 329.10 339.30 25,466,682 +12.24(+3.74%)
Nov 11, 2021 329.14 331.78 326.33 327.07 12,475,245 -1.96(-0.59%)
Nov 10, 2021 331.81 329.02 21,994,088 -8.90(-2.63%)
Nov 08, 2021 343.71 344.08 337.65 337.93 18,357,262 -2.80(-0.82%)
Nov 05, 2021 339.61 346.08 338.94 340.73 26,974,488 +5.44(+1.62%)
Nov 04, 2021 333.32 336.58 331.97 335.29 22,512,416 +4.35(+1.31%)
Nov 03, 2021 326.82 331.47 322.54 330.94 20,812,040 +3.53(+1.08%)
Nov 02, 2021 330.70 334.10 323.14 327.41 28,404,780 -1.90(-0.58%)
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.