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

Meta Platforms Inc (NQ: META )

443.29 +1.91 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 165.42 171.50 164.82 166.51 77,176,176 +16.25(+10.82%)
Jan 30, 2019 146.06 150.79 145.55 150.26 44,158,620 +6.22(+4.32%)
Jan 29, 2019 147.93 147.94 143.28 144.04 17,511,788 -3.28(-2.22%)
Jan 28, 2019 147.89 148.80 146.06 147.31 15,508,560 -1.54(-1.03%)
Jan 25, 2019 147.32 149.67 146.38 148.85 22,274,508 +3.18(+2.18%)
Jan 24, 2019 144.49 146.28 142.37 145.68 20,965,232 +1.53(+1.06%)
Jan 23, 2019 148.12 148.64 142.90 144.15 20,103,212 -3.27(-2.22%)
Jan 22, 2019 149.04 151.37 146.22 147.41 22,382,580 -2.47(-1.65%)
Jan 18, 2019 149.59 152.27 148.39 149.88 31,062,522 +1.74(+1.17%)
Jan 17, 2019 146.79 148.84 146.34 148.14 15,531,396 +0.76(+0.51%)
Jan 16, 2019 148.84 149.49 146.84 147.38 18,030,152 -1.41(-0.95%)
Jan 15, 2019 145.85 150.52 145.84 148.79 24,073,732 +3.53(+2.43%)
Jan 14, 2019 141.85 146.41 141.12 145.27 20,505,562 +1.62(+1.13%)
Jan 11, 2019 143.00 145.21 142.42 143.65 12,921,696 -0.20(-0.14%)
Jan 10, 2019 142.93 144.41 140.69 143.85 16,089,817 -0.23(-0.16%)
Jan 09, 2019 142.80 144.55 141.12 144.08 22,156,376 +1.70(+1.19%)
Jan 08, 2019 139.74 142.99 139.39 142.38 26,232,600 +4.47(+3.25%)
Jan 07, 2019 137.41 138.72 135.77 137.90 20,033,826 +0.10(+0.07%)
Jan 04, 2019 133.87 137.85 133.61 137.80 29,032,772 +6.20(+4.71%)
Jan 03, 2019 134.55 137.03 130.98 131.60 22,724,978 -3.94(-2.90%)
Jan 02, 2019 128.85 137.36 128.42 135.54 28,065,500 +4.59(+3.50%)
Dec 31, 2018 134.31 134.50 129.81 130.95 24,651,428 -2.11(-1.58%)
Dec 28, 2018 135.20 135.78 132.06 133.06 22,651,508 -1.32(-0.98%)
Dec 27, 2018 132.30 134.85 129.53 134.38 30,348,588 +0.34(+0.25%)
Dec 26, 2018 125.87 134.10 125.76 134.04 39,681,932 +10.11(+8.16%)
Dec 24, 2018 122.97 129.60 122.89 123.93 22,089,412 -0.89(-0.71%)
Dec 21, 2018 133.25 134.76 123.29 124.82 56,961,772 -8.44(-6.33%)
Dec 20, 2018 130.56 135.43 129.86 133.26 40,257,848 +0.16(+0.12%)
Dec 19, 2018 141.06 144.76 132.36 133.10 57,381,480 -10.41(-7.25%)
Dec 18, 2018 140.93 145.78 139.68 143.51 23,740,376 +3.47(+2.48%)
Dec 17, 2018 142.93 144.77 138.27 140.04 23,872,170 -3.87(-2.69%)
Dec 14, 2018 143.19 145.85 142.36 143.91 21,808,916 -0.95(-0.66%)
Dec 13, 2018 145.42 145.69 143.04 144.86 18,117,242 +0.51(+0.35%)
Dec 12, 2018 142.93 147.03 142.36 144.35 23,693,326 +2.42(+1.70%)
Dec 11, 2018 143.73 143.73 140.95 141.93 19,457,836 +0.23(+0.16%)
Dec 10, 2018 139.45 142.90 138.86 141.70 26,436,230 +4.43(+3.22%)
Dec 07, 2018 139.10 140.72 136.51 137.27 21,217,888 -2.21(-1.58%)
Dec 06, 2018 133.68 139.55 133.53 139.48 27,738,922 +1.70(+1.23%)
Dec 04, 2018 140.58 143.24 137.01 137.78 30,339,556 -3.16(-2.24%)
Dec 03, 2018 142.85 143.53 140.61 140.94 24,830,888 +0.48(+0.34%)
Nov 30, 2018 138.11 140.82 137.21 140.46 25,759,802 +1.93(+1.39%)
Nov 29, 2018 135.78 139.84 135.52 138.53 23,963,960 +1.92(+1.40%)
Nov 28, 2018 136.14 136.65 131.71 136.62 29,004,554 +1.76(+1.30%)
Nov 27, 2018 135.61 136.47 133.57 134.86 20,740,916 -1.38(-1.01%)
Nov 26, 2018 132.86 136.85 132.64 136.24 23,502,960 +4.65(+3.53%)
Nov 23, 2018 133.51 134.36 131.12 131.59 11,898,711 -3.09(-2.29%)
Nov 21, 2018 134.68 134.68 134.68 0 +2.39(+1.80%)
Nov 20, 2018 126.89 134.02 126.72 132.29 41,955,140 +0.88(+0.67%)
Nov 19, 2018 137.46 137.60 131.07 131.41 44,133,648 -7.97(-5.72%)
Nov 16, 2018 140.92 141.62 137.62 139.38 37,290,024 -4.32(-3.00%)
Nov 15, 2018 142.18 144.69 140.68 143.70 30,142,152 -0.37(-0.26%)
Nov 14, 2018 143.55 145.43 141.40 144.07 22,054,332 +2.06(+1.45%)
Nov 13, 2018 141.85 144.73 141.47 142.01 15,130,114 +0.61(+0.43%)
Nov 12, 2018 144.33 144.89 140.34 141.40 18,478,524 -3.41(-2.35%)
Nov 09, 2018 146.59 147.60 143.92 144.81 17,345,184 -2.91(-1.97%)
Nov 08, 2018 150.33 150.78 146.58 147.71 24,091,704 -3.66(-2.42%)
Nov 07, 2018 151.41 152.85 149.67 151.37 21,884,310 +1.59(+1.06%)
Nov 06, 2018 149.15 150.81 147.84 149.78 16,627,679 +1.26(+0.85%)
Nov 05, 2018 149.94 150.03 147.28 148.52 15,914,270 -1.67(-1.11%)
Nov 02, 2018 151.64 153.97 148.80 150.19 24,734,816 -1.40(-0.92%)
Nov 01, 2018 151.36 152.59 149.19 151.59 25,651,154 -0.04(-0.03%)
Oct 31, 2018 154.84 156.23 148.80 151.63 60,095,308 +5.56(+3.81%)
Oct 30, 2018 139.78 146.49 139.59 146.06 50,370,452 +4.13(+2.91%)
Oct 29, 2018 148.34 148.67 138.88 141.94 31,346,952 -3.28(-2.26%)
Oct 26, 2018 145.66 148.84 143.65 145.22 31,336,514 -5.57(-3.70%)
Oct 25, 2018 147.57 152.05 146.84 150.79 22,110,582 +4.91(+3.36%)
Oct 24, 2018 154.12 154.49 145.45 145.88 27,749,912 -8.34(-5.41%)
Oct 23, 2018 151.06 154.61 150.69 154.23 19,110,462 -0.39(-0.25%)
Oct 22, 2018 154.60 157.17 154.30 154.62 15,422,436 +0.73(+0.47%)
Oct 19, 2018 155.69 157.18 153.39 153.89 19,782,268 -0.87(-0.56%)
Oct 18, 2018 158.34 158.49 153.12 154.76 21,686,244 -4.50(-2.82%)
Oct 17, 2018 159.39 160.32 157.78 159.25 17,604,152 +0.64(+0.40%)
Oct 16, 2018 155.24 159.29 154.85 158.61 19,185,474 +5.25(+3.43%)
Oct 15, 2018 153.16 155.41 152.39 153.36 15,443,388 -0.22(-0.14%)
Oct 12, 2018 156.56 156.72 151.14 153.58 25,320,236 +0.39(+0.25%)
Oct 11, 2018 149.97 154.65 149.00 153.19 35,355,692 +1.97(+1.30%)
Oct 10, 2018 156.65 157.52 151.15 151.22 30,568,504 -6.51(-4.13%)
Oct 09, 2018 157.52 160.42 157.25 157.73 18,860,414 +0.65(+0.41%)
Oct 08, 2018 155.38 158.17 154.23 157.08 24,067,584 -0.08(-0.05%)
Oct 05, 2018 159.04 160.73 156.03 157.16 25,771,314 -1.52(-0.96%)
Oct 04, 2018 161.29 161.29 157.18 158.68 25,755,410 -3.58(-2.20%)
Oct 03, 2018 159.83 163.49 159.36 162.26 23,130,664 +3.10(+1.95%)
Oct 02, 2018 161.41 162.11 158.50 159.16 36,050,972 -3.11(-1.91%)
Oct 01, 2018 162.86 165.70 161.09 162.27 26,433,482 -2.02(-1.23%)
Sep 28, 2018 168.15 168.61 162.39 164.29 34,301,956 -4.38(-2.59%)
Sep 27, 2018 167.37 171.59 167.03 168.66 27,232,372 +1.89(+1.13%)
Sep 26, 2018 164.13 169.12 164.04 166.77 25,272,330 +2.04(+1.24%)
Sep 25, 2018 161.82 165.41 160.98 164.74 27,647,584 -0.50(-0.30%)
Sep 24, 2018 160.86 165.52 160.71 165.24 19,237,814 +2.48(+1.52%)
Sep 21, 2018 166.46 167.07 162.64 162.76 46,043,600 -3.09(-1.86%)
Sep 20, 2018 164.33 166.27 164.30 165.84 18,953,344 +2.96(+1.82%)
Sep 19, 2018 159.91 163.27 159.31 162.89 19,642,002 +2.76(+1.72%)
Sep 18, 2018 159.22 161.59 158.70 160.13 22,480,002 -0.28(-0.17%)
Sep 17, 2018 161.75 161.89 159.60 160.41 21,010,986 -1.74(-1.07%)
Sep 14, 2018 161.54 162.67 160.17 162.15 21,793,498 +0.96(+0.59%)
Sep 13, 2018 161.83 163.15 160.69 161.19 25,433,760 -0.64(-0.39%)
Sep 12, 2018 163.08 164.32 161.63 161.83 24,097,040 -3.94(-2.37%)
Sep 11, 2018 163.77 167.01 163.55 165.76 20,469,442 +1.76(+1.07%)
Sep 10, 2018 163.34 164.84 161.99 164.01 20,216,166 +1.14(+0.70%)
Sep 07, 2018 160.14 164.46 159.99 162.87 24,326,384 +0.51(+0.31%)
Sep 06, 2018 166.80 166.80 159.83 162.36 41,543,788 -4.64(-2.78%)
Sep 05, 2018 169.31 170.95 166.49 167.00 31,247,692 -3.98(-2.33%)
Sep 04, 2018 173.32 173.71 168.62 170.98 29,824,078 -4.56(-2.60%)
Aug 31, 2018 175.54 175.54 175.54 0 -1.91(-1.08%)
Aug 30, 2018 175.71 179.60 175.51 177.45 24,233,520 +1.74(+0.99%)
Aug 29, 2018 176.10 176.60 174.56 175.71 18,694,026 -0.36(-0.20%)
Aug 28, 2018 177.91 178.05 175.64 176.07 15,919,938 -1.20(-0.68%)
Aug 27, 2018 175.80 178.48 175.60 177.27 17,928,158 +2.81(+1.61%)
Aug 24, 2018 173.52 174.63 172.74 174.46 14,647,024 +1.74(+1.01%)
Aug 23, 2018 172.91 175.36 172.65 172.72 18,060,972 -0.74(-0.43%)
Aug 22, 2018 172.03 174.06 171.95 173.46 16,901,842 +1.02(+0.59%)
Aug 21, 2018 172.63 173.99 171.21 172.44 19,570,686 +0.12(+0.07%)
Aug 20, 2018 173.86 174.38 170.73 172.32 21,536,546 -1.30(-0.75%)
Aug 17, 2018 174.31 176.03 171.86 173.62 24,919,512 -0.90(-0.52%)
Aug 16, 2018 180.23 180.31 173.83 174.51 31,374,042 -4.83(-2.69%)
Aug 15, 2018 179.15 180.68 174.59 179.34 33,049,936 -1.58(-0.87%)
Aug 14, 2018 180.52 181.80 178.43 180.92 19,112,608 +1.06(+0.59%)
Aug 13, 2018 179.91 182.42 178.71 179.86 17,432,464 -0.21(-0.12%)
Aug 10, 2018 181.85 181.91 179.23 180.07 21,523,212 -2.83(-1.55%)
Aug 09, 2018 185.65 186.37 182.29 182.90 19,739,506 -2.09(-1.13%)
Aug 08, 2018 184.55 186.65 183.56 184.98 22,221,364 +1.37(+0.75%)
Aug 07, 2018 186.30 188.10 183.53 183.62 33,411,884 -1.88(-1.01%)
Aug 06, 2018 178.78 185.59 178.19 185.49 49,744,284 +7.90(+4.45%)
Aug 03, 2018 177.50 178.66 175.96 177.59 24,789,674 +1.41(+0.80%)
Aug 02, 2018 170.50 176.60 170.09 176.18 32,420,560 +4.72(+2.75%)
Aug 01, 2018 173.75 174.89 170.72 171.47 34,061,984 -0.93(-0.54%)
Jul 31, 2018 170.49 174.06 169.82 172.40 40,350,952 +1.52(+0.89%)
Jul 30, 2018 175.11 175.11 166.38 170.88 65,323,132 -3.83(-2.19%)
Jul 27, 2018 179.68 179.74 172.82 174.71 60,137,440 -1.37(-0.78%)
Jul 26, 2018 174.71 179.81 173.57 176.07 169,813,072 -41.20(-18.96%)
Jul 25, 2018 215.49 218.39 214.04 217.27 63,411,360 +2.83(+1.32%)
Jul 24, 2018 214.88 215.97 212.38 214.44 28,478,852 +3.76(+1.78%)
Jul 23, 2018 210.36 211.40 208.58 210.69 16,722,270 +0.97(+0.46%)
Jul 20, 2018 208.63 211.28 208.28 209.72 16,258,740 +1.85(+0.89%)
Jul 19, 2018 208.55 209.75 207.54 207.87 11,356,076 -1.27(-0.61%)
Jul 18, 2018 209.60 210.77 208.22 209.14 15,348,571 -0.63(-0.30%)
Jul 17, 2018 204.68 210.24 204.62 209.77 15,360,093 +2.76(+1.33%)
Jul 16, 2018 207.28 208.50 206.62 207.01 11,075,012 -0.09(-0.04%)
Jul 13, 2018 207.10 11,515,606 +0.40(+0.19%)
Jul 12, 2018 203.21 206.83 203.02 206.70 15,465,099 +4.38(+2.16%)
Jul 11, 2018 202.01 204.28 201.54 202.32 12,936,816 -1.00(-0.49%)
Jul 10, 2018 204.28 204.69 202.05 203.32 13,167,142 -1.20(-0.59%)
Jul 09, 2018 204.71 205.58 201.91 204.52 18,160,584 +1.51(+0.74%)
Jul 06, 2018 198.24 203.42 197.49 203.01 19,761,076 +4.77(+2.41%)
Jul 05, 2018 194.53 198.44 193.82 198.24 19,664,482 +5.71(+2.97%)
Jul 03, 2018 192.53 192.53 192.53 0 -4.62(-2.35%)
Jul 02, 2018 193.16 197.24 192.11 197.15 13,956,883 +3.04(+1.56%)
Jun 29, 2018 197.39 193.75 194.11 15,828,378 -1.91(-0.97%)
Jun 28, 2018 194.97 197.13 193.19 196.02 18,182,340 +0.39(+0.20%)
Jun 27, 2018 198.97 200.54 195.59 195.63 18,740,130 -3.16(-1.59%)
Jun 26, 2018 197.39 198.89 196.02 198.79 17,910,604 +2.65(+1.35%)
Jun 25, 2018 199.79 199.79 192.91 196.14 25,295,232 -5.38(-2.67%)
Jun 22, 2018 200.95 202.03 199.19 201.53 17,438,672 +0.24(+0.12%)
Jun 21, 2018 202.54 203.17 199.88 201.29 19,062,862 -0.50(-0.25%)
Jun 20, 2018 198.89 203.33 198.59 201.79 28,244,882 +4.50(+2.28%)
Jun 19, 2018 197.75 193.59 197.28 20,007,162 -0.82(-0.41%)
Jun 18, 2018 194.59 199.37 193.92 198.10 16,815,612 +2.46(+1.26%)
Jun 15, 2018 196.86 196.60 195.64 21,884,126 -0.96(-0.49%)
Jun 14, 2018 192.90 197.07 192.71 196.60 19,139,078 +4.40(+2.29%)
Jun 13, 2018 192.54 194.29 191.71 192.21 15,868,860 +0.01(+0.01%)
Jun 12, 2018 191.97 193.07 191.36 192.20 11,562,824 +0.86(+0.45%)
Jun 11, 2018 188.61 192.40 188.60 191.34 12,933,757 +2.44(+1.29%)
Jun 08, 2018 187.33 189.27 186.23 188.90 12,690,543 +0.92(+0.49%)
Jun 07, 2018 190.55 190.77 186.57 187.98 21,518,230 -3.16(-1.65%)
Jun 06, 2018 188.91 191.14 22,577,458 -1.60(-0.83%)
Jun 05, 2018 194.09 194.79 192.42 192.74 15,521,302 -0.34(-0.18%)
Jun 04, 2018 191.64 193.77 191.27 193.07 18,955,698 -0.71(-0.37%)
Jun 01, 2018 192.86 194.34 191.87 193.78 17,325,608 +2.21(+1.15%)
May 31, 2018 187.67 192.52 187.28 191.58 30,806,376 +4.11(+2.19%)
May 30, 2018 186.34 187.80 185.05 187.47 13,748,761 +1.93(+1.04%)
May 29, 2018 184.15 186.61 183.51 185.54 16,413,973 +0.82(+0.44%)
May 25, 2018 184.72 184.72 184.72 0 -1.01(-0.54%)
May 24, 2018 185.68 186.60 184.83 185.73 12,365,740 -0.97(-0.52%)
May 23, 2018 182.31 186.71 182.01 186.70 16,644,715 +3.10(+1.69%)
May 22, 2018 184.73 185.22 183.24 183.60 12,316,934 -0.69(-0.37%)
May 21, 2018 183.57 185.10 182.94 184.29 13,546,186 +1.81(+0.99%)
May 18, 2018 183.30 184.00 182.42 182.49 13,144,383 -1.08(-0.59%)
May 17, 2018 182.49 183.87 182.03 183.56 14,854,613 +0.56(+0.31%)
May 16, 2018 183.50 184.12 182.47 183.01 16,992,042 -1.12(-0.61%)
May 15, 2018 184.68 185.09 183.01 184.12 15,439,365 -2.32(-1.24%)
May 14, 2018 187.51 187.66 186.00 186.44 15,656,350 -0.35(-0.19%)
May 11, 2018 184.65 188.12 183.99 186.79 21,230,350 +1.46(+0.79%)
May 10, 2018 182.96 185.93 182.31 185.33 21,083,858 +2.87(+1.57%)
May 09, 2018 179.48 182.82 178.59 182.47 23,302,932 +3.74(+2.09%)
May 08, 2018 178.06 178.85 176.92 178.73 15,587,884 +0.95(+0.53%)
May 07, 2018 177.16 179.31 176.98 177.78 18,733,362 +1.36(+0.77%)
May 04, 2018 172.90 176.79 172.88 176.42 17,696,600 +2.59(+1.49%)
May 03, 2018 174.94 175.93 171.94 173.84 24,045,280 -2.05(-1.16%)
May 02, 2018 174.06 177.89 174.01 175.88 30,438,056 +2.21(+1.27%)
May 01, 2018 171.82 173.84 170.05 173.68 26,046,878 +1.86(+1.08%)
Apr 30, 2018 173.61 175.53 171.53 171.82 20,764,004 -1.59(-0.92%)
Apr 27, 2018 176.62 176.91 172.42 173.41 29,836,280 -0.57(-0.33%)
Apr 26, 2018 173.04 176.08 170.62 173.97 77,611,344 +14.45(+9.06%)
Apr 25, 2018 159.97 160.89 156.05 159.52 40,864,236 +0.00(+0.00%)
Apr 24, 2018 165.25 165.92 158.02 159.52 35,103,756 -6.14(-3.71%)
Apr 23, 2018 167.09 168.27 164.91 165.66 23,107,358 -0.44(-0.26%)
Apr 20, 2018 167.61 168.25 165.63 166.10 19,139,724 -1.82(-1.08%)
Apr 19, 2018 166.02 168.15 165.03 167.92 22,239,458 +1.74(+1.05%)
Apr 18, 2018 166.70 167.93 165.59 166.18 20,984,020 -2.30(-1.36%)
Apr 17, 2018 165.65 168.82 165.48 168.48 22,757,012 +3.83(+2.32%)
Apr 16, 2018 165.55 165.60 163.22 164.66 18,127,034 +0.31(+0.19%)
Apr 13, 2018 164.41 165.53 163.60 164.35 20,011,770 +0.65(+0.40%)
Apr 12, 2018 166.80 167.22 162.93 163.70 38,285,196 -2.45(-1.47%)
Apr 11, 2018 165.19 168.47 163.08 166.14 56,183,992 +1.28(+0.78%)
Apr 10, 2018 157.76 165.80 156.91 164.87 58,896,120 +7.10(+4.50%)
Apr 09, 2018 157.65 160.36 155.88 157.76 34,932,908 +0.73(+0.46%)
Apr 06, 2018 157.56 161.25 156.64 157.03 41,688,996 -2.14(-1.34%)
Apr 05, 2018 161.39 161.40 156.48 159.17 41,335,660 +4.23(+2.73%)
Apr 04, 2018 151.86 155.40 150.35 154.94 49,856,936 -1.01(-0.65%)
Apr 03, 2018 156.38 157.22 150.65 155.94 42,573,212 +0.72(+0.46%)
Apr 02, 2018 157.64 159.03 153.95 155.22 36,826,096 -4.40(-2.75%)
Mar 29, 2018 159.62 159.62 159.62 0 +6.75(+4.42%)
Mar 28, 2018 151.49 155.72 150.64 152.87 60,062,252 +0.81(+0.53%)
Mar 27, 2018 156.14 162.68 150.59 152.06 79,144,320 -7.83(-4.90%)
Mar 26, 2018 160.65 160.93 148.86 159.89 126,209,760 +0.67(+0.42%)
Mar 23, 2018 165.26 166.92 158.90 159.22 53,666,584 -5.49(-3.34%)
Mar 22, 2018 165.95 170.09 163.55 164.72 73,738,112 -4.50(-2.66%)
Mar 21, 2018 164.62 173.22 163.13 169.21 106,690,328 +1.24(+0.74%)
Mar 20, 2018 167.29 170.02 161.78 167.97 129,953,792 -4.41(-2.56%)
Mar 19, 2018 176.82 176.97 169.88 172.38 88,138,848 -12.52(-6.77%)
Mar 16, 2018 184.29 185.13 183.22 184.89 24,429,330 +1.23(+0.67%)
Mar 15, 2018 183.05 183.81 182.00 183.66 15,660,256 -0.33(-0.18%)
Mar 14, 2018 182.41 184.06 181.69 184.00 16,836,084 +2.31(+1.27%)
Mar 13, 2018 185.41 185.79 180.92 181.69 18,079,932 -2.88(-1.56%)
Mar 12, 2018 185.03 185.90 184.03 184.56 15,311,428 -0.47(-0.25%)
Mar 09, 2018 183.72 185.31 183.02 185.03 18,545,948 +2.89(+1.58%)
Mar 08, 2018 183.37 184.21 181.26 182.15 17,048,062 -1.37(-0.75%)
Mar 07, 2018 183.62 183.51 19,036,680 +3.93(+2.19%)
Mar 06, 2018 181.59 182.19 178.92 179.59 14,982,416 -0.62(-0.34%)
Mar 05, 2018 176.01 180.96 175.70 180.21 16,195,498 +3.78(+2.14%)
Mar 02, 2018 173.11 176.92 172.81 176.43 20,047,152 +0.68(+0.39%)
Mar 01, 2018 178.82 179.93 174.22 175.75 23,210,516 -2.38(-1.33%)
Feb 28, 2018 182.11 182.69 177.95 178.13 18,647,716 -3.14(-1.73%)
Feb 27, 2018 184.25 184.50 181.27 181.27 15,834,916 -3.47(-1.88%)
Feb 26, 2018 184.38 185.46 183.03 184.73 17,604,266 +1.64(+0.89%)
Feb 23, 2018 179.71 183.20 179.32 183.10 19,027,456 +4.30(+2.40%)
Feb 22, 2018 177.22 178.80 17,796,478 +1.08(+0.61%)
Feb 21, 2018 176.52 181.05 176.21 177.72 23,200,122 +1.90(+1.08%)
Feb 20, 2018 175.58 177.76 174.92 175.82 21,110,780 -1.35(-0.76%)
Feb 16, 2018 177.17 177.17 177.17 0 -2.60(-1.44%)
Feb 15, 2018 179.33 177.26 179.77 20,793,904 +0.44(+0.24%)
Feb 14, 2018 173.27 179.56 173.06 179.33 28,944,858 +6.36(+3.68%)
Feb 13, 2018 175.43 175.78 172.93 172.97 21,462,598 -3.26(-1.85%)
Feb 12, 2018 176.87 177.31 171.66 176.22 32,096,404 +0.30(+0.17%)
Feb 09, 2018 174.57 176.71 167.00 175.92 39,929,944 +4.53(+2.64%)
Feb 08, 2018 181.65 171.30 171.40 38,455,992 -8.59(-4.77%)
Feb 07, 2018 183.96 184.86 179.76 179.99 27,522,350 -5.12(-2.77%)
Feb 06, 2018 178.38 185.53 177.55 185.11 37,767,936 +4.05(+2.23%)
Feb 05, 2018 186.73 190.41 180.42 181.07 32,890,996 -9.01(-4.74%)
Feb 02, 2018 191.84 194.00 189.78 190.08 26,705,790 -2.81(-1.46%)
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.