Skip to main content

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 147.79 149.72 147.36 148.81 29,793,182 +1.91(+1.30%)
Jan 30, 2023 149.24 150.96 146.79 146.90 28,037,862 -4.68(-3.08%)
Jan 27, 2023 148.08 153.03 147.23 151.58 35,809,996 +4.44(+3.01%)
Jan 26, 2023 144.25 147.35 143.15 147.14 25,479,182 +5.79(+4.10%)
Jan 25, 2023 141.07 143.02 140.16 141.35 26,599,380 -1.64(-1.15%)
Jan 24, 2023 141.54 144.85 141.21 142.99 21,893,680 -0.13(-0.09%)
Jan 23, 2023 139.14 143.61 138.51 143.12 27,485,516 +3.90(+2.80%)
Jan 20, 2023 135.75 139.79 134.47 139.22 28,719,154 +3.22(+2.36%)
Jan 19, 2023 132.35 137.30 132.00 136.01 28,975,736 +3.13(+2.35%)
Jan 18, 2023 135.67 137.10 132.66 132.88 20,221,560 -2.34(-1.73%)
Jan 17, 2023 136.04 136.60 134.11 135.22 21,144,130 -1.62(-1.18%)
Jan 13, 2023 134.83 137.24 134.69 136.84 22,447,872 +0.27(+0.20%)
Jan 12, 2023 133.30 137.53 131.62 136.56 30,811,106 +3.82(+2.87%)
Jan 11, 2023 130.82 133.71 130.20 132.75 25,420,768 -0.10(-0.08%)
Jan 10, 2023 127.14 133.30 127.02 132.85 28,691,234 +3.52(+2.72%)
Jan 09, 2023 131.02 132.81 129.14 129.33 26,658,102 -0.55(-0.42%)
Jan 06, 2023 128.83 130.19 125.91 129.88 27,613,988 +3.08(+2.43%)
Jan 05, 2023 126.00 128.38 124.41 126.81 25,454,370 -0.43(-0.34%)
Jan 04, 2023 127.25 128.91 125.72 127.23 32,571,022 +2.63(+2.11%)
Jan 03, 2023 122.69 126.24 122.15 124.61 35,526,560 +4.40(+3.66%)
Dec 30, 2022 118.03 120.29 117.61 120.21 19,604,870 +0.08(+0.07%)
Dec 29, 2022 116.28 120.90 115.65 120.13 22,361,712 +4.64(+4.01%)
Dec 28, 2022 116.13 118.03 115.39 115.50 19,616,056 -1.26(-1.08%)
Dec 27, 2022 117.81 118.47 115.93 116.76 22,313,348 -1.16(-0.98%)
Dec 23, 2022 115.91 118.05 115.41 117.92 17,816,076 +0.92(+0.79%)
Dec 22, 2022 117.08 118.49 114.26 117.00 23,568,452 -2.64(-2.20%)
Dec 21, 2022 116.58 120.21 115.50 119.63 20,397,296 +2.67(+2.28%)
Dec 20, 2022 113.14 121.87 112.34 116.97 28,742,750 +2.61(+2.28%)
Dec 19, 2022 116.71 117.67 114.21 114.36 29,764,814 -4.94(-4.14%)
Dec 16, 2022 120.10 123.18 118.69 119.30 67,144,096 +3.28(+2.82%)
Dec 15, 2022 118.20 118.50 113.89 116.03 34,564,416 -5.43(-4.47%)
Dec 14, 2022 119.26 124.01 119.26 121.46 36,917,624 +1.44(+1.20%)
Dec 13, 2022 122.00 123.17 118.51 120.02 44,737,736 +5.44(+4.74%)
Dec 12, 2022 115.06 115.60 113.02 114.59 24,764,916 -1.17(-1.01%)
Dec 09, 2022 115.18 117.42 113.75 115.76 26,061,082 +0.55(+0.48%)
Dec 08, 2022 116.27 117.22 114.47 115.21 31,016,918 +1.40(+1.23%)
Dec 07, 2022 113.64 115.76 112.76 113.81 29,468,352 -0.19(-0.17%)
Dec 06, 2022 119.78 120.42 113.62 114.00 43,695,376 -8.30(-6.79%)
Dec 05, 2022 121.62 124.54 121.22 122.30 35,489,688 -1.06(-0.86%)
Dec 02, 2022 117.70 123.91 117.48 123.36 39,993,064 +3.05(+2.53%)
Dec 01, 2022 119.07 121.07 118.28 120.31 36,565,804 +2.34(+1.98%)
Nov 30, 2022 109.38 118.03 109.26 117.97 43,326,188 +8.63(+7.89%)
Nov 29, 2022 109.42 110.82 108.43 109.34 23,903,158 +0.68(+0.62%)
Nov 28, 2022 110.66 111.92 108.27 108.67 23,336,020 -2.63(-2.36%)
Nov 25, 2022 111.18 112.61 110.90 111.29 12,020,346 -0.83(-0.74%)
Nov 23, 2022 111.60 112.55 110.61 112.12 21,365,796 +0.80(+0.72%)
Nov 22, 2022 109.74 111.50 108.21 111.32 29,024,760 +1.58(+1.44%)
Nov 21, 2022 111.40 112.25 109.07 109.74 24,353,910 -2.19(-1.95%)
Nov 18, 2022 113.68 114.20 110.50 111.93 33,393,378 +0.60(+0.54%)
Nov 17, 2022 110.29 112.21 109.68 111.33 36,205,144 -1.78(-1.57%)
Nov 16, 2022 114.38 115.95 112.54 113.11 33,299,362 -3.85(-3.29%)
Nov 15, 2022 115.95 118.61 114.29 116.96 50,653,220 +2.86(+2.50%)
Nov 14, 2022 110.87 116.15 110.68 114.10 53,390,664 +1.20(+1.06%)
Nov 11, 2022 109.11 114.78 108.69 112.90 60,058,960 +1.15(+1.03%)
Nov 10, 2022 107.01 112.63 104.50 111.75 80,682,416 +10.39(+10.25%)
Nov 09, 2022 101.61 104.79 100.63 101.36 107,694,504 +4.99(+5.18%)
Nov 08, 2022 95.82 97.70 94.69 96.37 52,088,608 -0.25(-0.26%)
Nov 07, 2022 94.68 96.78 93.00 96.62 81,931,640 +5.92(+6.53%)
Nov 04, 2022 90.25 91.29 88.00 90.69 55,697,524 +1.88(+2.11%)
Nov 03, 2022 89.98 90.36 88.32 88.82 60,684,048 -1.63(-1.80%)
Nov 02, 2022 94.11 90.38 90.44 71,784,168 -4.66(-4.89%)
Nov 01, 2022 94.23 97.39 93.45 95.10 110,238,520 +2.04(+2.19%)
Oct 31, 2022 98.12 99.21 92.50 93.06 121,401,168 -6.03(-6.09%)
Oct 28, 2022 99.47 100.74 97.41 99.09 96,632,064 +1.26(+1.29%)
Oct 27, 2022 97.87 102.39 96.28 97.84 232,365,312 -31.85(-24.56%)
Oct 26, 2022 131.54 135.41 128.39 129.68 87,538,320 -7.68(-5.59%)
Oct 25, 2022 130.74 138.20 130.45 137.36 38,408,600 +7.78(+6.00%)
Oct 24, 2022 127.11 133.34 124.44 129.58 63,650,228 -0.29(-0.22%)
Oct 21, 2022 126.18 129.98 125.31 129.87 46,405,864 -1.52(-1.16%)
Oct 20, 2022 132.79 136.62 131.17 131.39 26,631,158 -1.70(-1.28%)
Oct 19, 2022 132.75 136.85 132.08 133.09 30,705,964 +0.43(+0.32%)
Oct 18, 2022 136.94 137.69 131.26 132.66 25,439,982 -1.24(-0.93%)
Oct 17, 2022 130.16 134.65 130.04 133.90 29,598,718 +7.27(+5.74%)
Oct 14, 2022 130.86 131.65 126.39 126.63 23,584,580 -3.53(-2.71%)
Oct 13, 2022 123.40 131.00 122.40 130.15 34,356,552 +2.79(+2.19%)
Oct 12, 2022 128.18 129.53 126.12 127.36 34,627,092 -1.04(-0.81%)
Oct 11, 2022 131.48 132.52 126.86 128.40 38,520,308 -5.24(-3.92%)
Oct 10, 2022 133.41 135.94 131.73 133.65 24,037,696 +0.34(+0.25%)
Oct 07, 2022 136.62 138.14 132.30 133.31 33,250,278 -5.61(-4.04%)
Oct 06, 2022 137.56 141.30 136.46 138.92 36,260,008 +0.09(+0.06%)
Oct 05, 2022 138.09 140.06 134.64 138.83 27,981,334 -1.30(-0.93%)
Oct 04, 2022 140.34 142.24 139.19 140.13 34,687,796 +1.67(+1.20%)
Oct 03, 2022 137.00 139.47 135.96 138.46 27,726,784 +2.93(+2.16%)
Sep 30, 2022 135.91 140.84 135.36 135.54 33,401,846 -0.73(-0.53%)
Sep 29, 2022 139.21 139.69 135.06 136.26 38,999,776 -5.20(-3.67%)
Sep 28, 2022 134.48 141.88 134.13 141.46 32,676,330 +7.20(+5.36%)
Sep 27, 2022 137.77 139.27 133.98 134.26 30,831,398 -1.97(-1.44%)
Sep 26, 2022 139.97 142.09 136.05 136.22 30,495,918 -4.04(-2.88%)
Sep 23, 2022 141.27 142.47 138.74 140.26 31,744,342 -2.41(-1.69%)
Sep 22, 2022 141.40 144.43 140.72 142.67 34,444,648 +0.70(+0.49%)
Sep 21, 2022 146.24 149.44 141.85 141.97 38,338,840 -3.97(-2.72%)
Sep 20, 2022 145.62 148.68 145.07 145.94 23,219,786 -1.93(-1.30%)
Sep 19, 2022 145.09 148.42 144.95 147.86 22,180,144 +1.73(+1.18%)
Sep 16, 2022 147.89 148.42 144.14 146.13 40,166,140 -3.26(-2.18%)
Sep 15, 2022 149.64 154.03 148.54 149.39 34,589,536 -1.92(-1.27%)
Sep 14, 2022 153.17 153.38 148.89 151.31 43,084,136 -1.66(-1.08%)
Sep 13, 2022 161.37 161.46 152.51 152.97 44,441,112 -15.81(-9.37%)
Sep 12, 2022 167.21 171.21 167.10 168.78 23,238,216 -0.19(-0.11%)
Sep 09, 2022 163.08 169.36 162.85 168.97 22,170,818 +7.08(+4.38%)
Sep 08, 2022 158.54 162.06 157.57 161.89 22,543,582 +1.67(+1.04%)
Sep 07, 2022 157.59 160.78 156.64 160.22 16,834,406 +1.85(+1.17%)
Sep 06, 2022 159.93 161.52 157.52 158.37 19,352,072 -1.78(-1.11%)
Sep 02, 2022 167.27 167.75 159.05 160.15 22,678,558 -5.03(-3.05%)
Sep 01, 2022 163.41 167.18 160.18 165.19 30,167,378 +2.43(+1.49%)
Aug 31, 2022 166.89 167.66 161.97 162.76 40,972,976 +5.76(+3.67%)
Aug 30, 2022 160.18 161.49 155.75 156.99 19,580,112 -2.01(-1.26%)
Aug 29, 2022 160.48 162.88 158.84 159.00 20,470,616 -2.61(-1.61%)
Aug 26, 2022 168.30 170.74 161.50 161.61 24,049,388 -6.99(-4.15%)
Aug 25, 2022 165.00 168.70 163.85 168.60 15,550,770 +5.51(+3.38%)
Aug 24, 2022 160.43 165.28 159.60 163.09 21,199,434 +2.15(+1.33%)
Aug 23, 2022 162.31 164.88 160.53 160.94 18,118,804 -1.94(-1.19%)
Aug 22, 2022 165.31 165.31 162.09 162.88 19,500,436 -4.91(-2.92%)
Aug 19, 2022 170.02 172.14 166.87 167.78 26,269,500 -6.69(-3.84%)
Aug 18, 2022 174.16 175.57 171.68 174.47 18,857,464 -0.19(-0.11%)
Aug 17, 2022 176.57 177.95 173.99 174.66 20,124,108 -4.62(-2.57%)
Aug 16, 2022 179.25 180.80 176.85 179.28 21,164,590 -1.42(-0.78%)
Aug 15, 2022 178.77 181.25 178.01 180.70 15,888,082 +0.39(+0.22%)
Aug 12, 2022 180.62 181.26 178.72 180.31 21,578,724 +3.01(+1.70%)
Aug 11, 2022 179.52 182.91 176.18 177.30 24,094,074 -0.79(-0.44%)
Aug 10, 2022 175.80 180.29 173.77 178.09 30,281,724 +9.74(+5.79%)
Aug 09, 2022 168.77 169.35 166.42 168.35 18,665,514 -1.72(-1.01%)
Aug 08, 2022 167.82 177.32 166.95 170.07 27,302,710 +3.14(+1.88%)
Aug 05, 2022 166.81 171.43 165.62 166.93 25,860,290 -3.46(-2.03%)
Aug 04, 2022 168.11 171.97 166.62 170.39 23,947,682 +1.77(+1.05%)
Aug 03, 2022 162.52 169.36 161.40 168.62 31,778,808 +8.60(+5.37%)
Aug 02, 2022 158.14 162.07 157.84 160.02 27,391,060 +0.26(+0.16%)
Aug 01, 2022 157.08 165.01 155.07 159.76 40,620,132 +0.83(+0.52%)
Jul 29, 2022 157.52 159.97 155.01 158.93 42,117,160 -1.62(-1.01%)
Jul 28, 2022 160.89 161.34 154.69 160.55 73,256,128 -8.70(-5.14%)
Jul 27, 2022 162.42 170.69 161.85 169.25 43,660,148 +10.27(+6.46%)
Jul 26, 2022 165.76 165.82 157.78 158.98 28,443,458 -7.49(-4.50%)
Jul 25, 2022 168.82 170.39 164.63 166.47 26,168,724 -2.62(-1.55%)
Jul 22, 2022 172.89 175.41 168.23 169.09 42,629,648 -13.88(-7.59%)
Jul 21, 2022 180.44 183.66 178.68 182.98 27,237,280 +0.08(+0.04%)
Jul 20, 2022 177.30 183.41 176.51 182.90 24,797,350 +7.30(+4.16%)
Jul 19, 2022 170.19 176.30 169.33 175.59 25,937,162 +8.54(+5.11%)
Jul 18, 2022 166.57 171.50 165.46 167.05 23,589,666 +2.53(+1.54%)
Jul 15, 2022 160.37 164.81 159.65 164.53 23,367,740 +6.64(+4.21%)
Jul 14, 2022 161.05 162.42 157.11 157.88 23,768,144 -5.44(-3.33%)
Jul 13, 2022 159.99 164.81 159.44 163.32 16,560,549 +0.22(+0.13%)
Jul 12, 2022 164.62 165.74 161.93 163.10 16,649,039 +0.39(+0.24%)
Jul 11, 2022 166.89 167.31 161.74 162.71 21,919,104 -7.99(-4.68%)
Jul 08, 2022 169.80 172.22 167.97 170.70 19,269,762 -1.31(-0.76%)
Jul 07, 2022 169.27 172.50 167.60 172.01 24,099,478 +2.42(+1.43%)
Jul 06, 2022 168.02 171.41 165.28 169.59 23,097,774 +1.58(+0.94%)
Jul 05, 2022 157.97 168.07 156.85 168.01 28,675,652 +8.15(+5.10%)
Jul 01, 2022 160.14 160.45 154.84 159.86 31,475,452 -1.22(-0.76%)
Jun 30, 2022 161.98 165.06 158.32 161.08 35,267,668 -2.69(-1.64%)
Jun 29, 2022 163.40 166.15 160.15 163.77 28,615,860 +3.26(+2.03%)
Jun 28, 2022 169.72 171.12 160.44 160.51 27,811,100 -8.80(-5.20%)
Jun 27, 2022 171.14 171.57 167.83 169.31 29,200,670 -0.67(-0.39%)
Jun 24, 2022 161.56 170.07 161.13 169.98 68,809,096 +11.40(+7.19%)
Jun 23, 2022 156.10 159.58 154.09 158.58 40,716,192 +2.90(+1.86%)
Jun 22, 2022 158.21 160.62 155.28 155.69 47,558,236 -1.20(-0.76%)
Jun 21, 2022 165.75 167.58 155.81 156.88 50,750,592 -6.68(-4.09%)
Jun 17, 2022 161.51 165.72 159.73 163.57 31,407,712 +2.87(+1.78%)
Jun 16, 2022 163.55 164.91 159.44 160.70 27,295,142 -8.47(-5.01%)
Jun 15, 2022 167.02 171.98 163.80 169.17 30,025,276 +5.61(+3.43%)
Jun 14, 2022 165.85 166.57 161.19 163.56 27,251,294 -0.53(-0.32%)
Jun 13, 2022 164.09 0 -11.30(-6.44%)
Jun 10, 2022 182.85 182.91 174.84 175.38 27,657,906 -8.42(-4.58%)
Jun 09, 2022 194.07 199.24 183.49 183.81 23,514,560 -11.64(-5.95%)
Jun 07, 2022 191.73 196.32 191.35 195.44 18,838,086 +1.40(+0.72%)
Jun 06, 2022 193.78 196.71 188.20 194.04 30,596,664 +3.47(+1.82%)
Jun 03, 2022 195.77 196.40 189.58 190.58 19,534,524 -8.07(-4.06%)
Jun 02, 2022 188.25 200.72 187.53 198.65 31,978,366 +10.21(+5.42%)
Jun 01, 2022 196.30 199.32 184.80 188.44 36,636,224 -5.00(-2.58%)
May 31, 2022 194.67 197.39 191.81 193.44 26,145,110 -1.49(-0.76%)
May 27, 2022 191.16 195.13 189.60 194.92 22,588,730 +3.50(+1.83%)
May 26, 2022 182.69 192.63 182.07 191.43 23,073,704 +7.79(+4.24%)
May 25, 2022 180.21 185.25 179.13 183.63 28,054,682 +2.55(+1.41%)
May 24, 2022 180.36 183.48 175.92 181.09 50,437,056 -14.93(-7.62%)
May 23, 2022 194.98 196.78 191.04 196.02 24,926,486 +2.69(+1.39%)
May 20, 2022 194.76 197.70 187.67 193.34 31,507,006 +2.25(+1.18%)
May 19, 2022 191.00 195.08 189.40 191.09 24,463,904 -0.95(-0.49%)
May 18, 2022 199.79 200.79 191.43 192.04 23,967,210 -10.37(-5.12%)
May 17, 2022 201.91 205.24 198.15 202.41 24,893,456 +2.58(+1.29%)
May 16, 2022 196.84 205.15 195.72 199.83 27,272,230 +1.42(+0.72%)
May 13, 2022 192.38 199.68 191.08 198.41 24,576,028 +7.37(+3.86%)
May 12, 2022 186.85 197.84 184.58 191.04 38,284,116 +2.50(+1.32%)
May 11, 2022 196.11 200.46 188.07 188.54 31,175,486 -8.90(-4.51%)
May 10, 2022 199.30 202.75 193.98 197.44 34,481,316 +1.44(+0.73%)
May 09, 2022 199.63 202.35 195.37 196.00 36,363,308 -7.55(-3.71%)
May 06, 2022 207.12 209.16 200.81 203.55 34,784,052 -4.50(-2.17%)
May 05, 2022 218.51 219.94 206.03 208.06 41,166,152 -15.11(-6.77%)
May 04, 2022 210.43 224.06 206.74 223.17 42,374,392 +11.37(+5.37%)
May 03, 2022 210.23 214.67 207.87 211.81 41,583,588 +0.90(+0.43%)
May 02, 2022 200.95 211.66 200.78 210.91 49,942,380 +10.65(+5.32%)
Apr 29, 2022 204.24 212.25 199.69 200.26 49,293,160 -5.25(-2.56%)
Apr 28, 2022 202.71 208.31 192.70 205.51 100,937,408 +30.75(+17.59%)
Apr 27, 2022 174.25 181.02 168.82 174.76 70,826,504 -5.99(-3.32%)
Apr 26, 2022 186.43 186.99 179.31 180.76 31,721,722 -6.03(-3.23%)
Apr 25, 2022 182.54 186.98 181.46 186.79 29,298,384 +2.88(+1.56%)
Apr 22, 2022 190.17 192.52 183.08 183.91 36,473,212 -3.96(-2.11%)
Apr 21, 2022 201.39 202.75 185.38 187.87 50,054,256 -12.34(-6.16%)
Apr 20, 2022 213.37 213.93 198.71 200.21 43,056,452 -16.87(-7.77%)
Apr 19, 2022 210.30 218.20 208.78 217.08 20,107,746 +6.53(+3.10%)
Apr 18, 2022 209.78 213.15 208.08 210.55 16,580,004 +0.59(+0.28%)
Apr 14, 2022 214.66 214.76 209.78 209.96 18,399,126 -4.81(-2.24%)
Apr 13, 2022 211.60 216.38 211.11 214.76 19,243,672 +0.85(+0.40%)
Apr 12, 2022 220.01 221.79 212.90 213.91 20,139,906 -2.32(-1.07%)
Apr 11, 2022 218.19 220.38 214.99 216.23 20,521,830 -5.86(-2.64%)
Apr 08, 2022 222.14 224.89 219.79 222.09 18,395,414 -0.62(-0.28%)
Apr 07, 2022 223.69 225.28 218.33 222.71 21,051,966 -0.35(-0.16%)
Apr 06, 2022 226.67 228.75 221.17 223.06 29,007,262 -8.53(-3.68%)
Apr 05, 2022 233.83 236.61 230.78 231.59 29,751,302 -2.05(-0.88%)
Apr 04, 2022 225.74 234.10 225.62 233.64 28,119,484 +9.03(+4.02%)
Apr 01, 2022 224.31 227.04 222.46 224.61 19,565,788 +2.49(+1.12%)
Mar 31, 2022 228.21 228.25 222.02 222.12 24,222,412 -5.49(-2.41%)
Mar 30, 2022 228.67 230.91 226.47 227.61 25,605,510 -2.01(-0.87%)
Mar 29, 2022 225.83 230.63 225.05 229.62 31,436,194 +6.26(+2.80%)
Mar 28, 2022 221.90 223.80 219.31 223.35 26,245,354 +1.77(+0.80%)
Mar 25, 2022 220.28 225.26 218.66 221.59 40,081,620 +2.25(+1.02%)
Mar 24, 2022 214.77 220.44 214.56 219.34 31,516,244 +6.10(+2.86%)
Mar 23, 2022 213.10 216.57 211.94 213.23 23,734,786 -3.19(-1.47%)
Mar 22, 2022 211.15 219.23 209.96 216.42 32,068,846 +5.15(+2.44%)
Mar 21, 2022 214.27 214.48 207.41 211.27 30,158,180 -5.00(-2.31%)
Mar 18, 2022 206.48 216.57 205.78 216.26 52,187,032 +8.64(+4.16%)
Mar 17, 2022 201.49 207.82 200.90 207.62 29,507,454 +4.21(+2.07%)
Mar 16, 2022 194.49 203.51 194.31 203.41 40,669,988 +11.59(+6.04%)
Mar 15, 2022 190.60 192.08 185.71 191.83 31,913,932 +5.39(+2.89%)
Mar 14, 2022 186.83 192.09 185.62 186.43 31,032,992 -0.98(-0.52%)
Mar 11, 2022 192.43 193.35 186.47 187.41 34,731,496 -7.58(-3.89%)
Mar 10, 2022 194.63 196.07 190.87 194.99 24,846,274 -3.30(-1.66%)
Mar 09, 2022 195.53 198.89 193.71 198.29 31,904,512 +8.20(+4.31%)
Mar 08, 2022 187.65 196.49 185.91 190.09 37,491,072 +2.82(+1.50%)
Mar 07, 2022 200.58 200.58 187.08 187.27 38,548,468 -12.58(-6.29%)
Mar 04, 2022 202.16 205.67 198.58 199.85 32,180,856 -2.91(-1.43%)
Mar 03, 2022 208.79 208.86 201.21 202.75 27,192,070 -5.13(-2.47%)
Mar 02, 2022 204.55 208.93 201.81 207.89 29,457,994 +4.62(+2.27%)
Mar 01, 2022 209.65 211.53 202.01 203.27 27,089,132 -7.53(-3.57%)
Feb 28, 2022 207.46 212.93 206.61 210.81 34,217,240 +0.55(+0.26%)
Feb 25, 2022 204.72 211.10 206.28 210.26 37,667,476 +2.88(+1.39%)
Feb 24, 2022 190.86 208.13 190.02 207.38 49,921,384 +9.14(+4.61%)
Feb 23, 2022 203.94 206.72 197.84 198.24 44,411,340 -3.63(-1.80%)
Feb 22, 2022 202.13 207.26 199.85 201.87 39,843,292 -4.07(-1.98%)
Feb 18, 2022 205.94 0 -1.55(-0.75%)
Feb 17, 2022 213.79 217.27 206.94 207.49 38,681,432 -8.82(-4.08%)
Feb 16, 2022 212.19 217.23 212.13 216.31 45,842,980 -3.65(-1.66%)
Feb 15, 2022 220.24 220.92 214.83 219.96 42,656,508 +2.49(+1.15%)
Feb 14, 2022 219.08 220.77 214.55 217.47 38,162,996 -1.85(-0.84%)
Feb 11, 2022 228.22 230.18 218.54 219.32 46,206,200 -8.51(-3.74%)
Feb 10, 2022 228.03 234.75 226.46 227.83 49,252,008 -3.93(-1.69%)
Feb 09, 2022 223.96 233.12 221.97 231.75 86,553,320 +11.81(+5.37%)
Feb 08, 2022 220.62 225.53 215.92 219.95 94,739,208 -6.99(-3.08%)
Feb 07, 2022 237.45 238.05 223.77 226.94 88,487,352 -9.90(-4.18%)
Feb 04, 2022 234.72 242.35 229.87 236.84 89,515,192 -0.67(-0.28%)
Feb 03, 2022 244.39 235.50 237.51 188,111,088 -85.15(-26.39%)
Feb 02, 2022 327.47 327.65 316.54 322.66 56,750,388 +4.00(+1.25%)
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.