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 (%)
Apr 30, 2024 430.62 439.18 429.29 429.74 18,434,466 -2.45(-0.57%)
Apr 29, 2024 439.12 439.32 428.13 432.19 21,531,138 -10.66(-2.41%)
Apr 26, 2024 441.02 446.00 431.53 442.85 32,728,230 +1.91(+0.43%)
Apr 25, 2024 420.98 445.33 414.09 440.94 82,922,216 -52.07(-10.56%)
Apr 24, 2024 507.56 509.49 484.10 493.01 37,311,960 -2.60(-0.52%)
Apr 23, 2024 490.76 498.26 488.49 495.61 15,046,673 +14.36(+2.98%)
Apr 22, 2024 489.22 491.52 472.93 481.25 17,274,934 +0.66(+0.14%)
Apr 19, 2024 502.30 502.30 475.26 480.59 25,739,538 -20.71(-4.13%)
Apr 18, 2024 499.32 511.70 498.55 501.30 14,808,552 +7.62(+1.54%)
Apr 17, 2024 502.60 502.66 486.66 493.68 12,255,875 -5.58(-1.12%)
Apr 16, 2024 497.62 504.27 496.62 499.26 9,846,108 -0.47(-0.09%)
Apr 15, 2024 516.21 518.02 496.79 499.73 13,618,488 -11.66(-2.28%)
Apr 12, 2024 517.24 519.67 508.82 511.39 11,996,438 -11.25(-2.15%)
Apr 11, 2024 520.59 523.34 516.78 522.64 10,366,317 +3.33(+0.64%)
Apr 10, 2024 508.79 522.04 505.30 519.31 11,419,873 +2.93(+0.57%)
Apr 09, 2024 521.71 525.35 506.24 516.39 10,880,538 -2.35(-0.45%)
Apr 08, 2024 528.75 530.96 518.38 518.74 13,264,484 -8.08(-1.53%)
Apr 05, 2024 516.34 530.17 513.90 526.82 19,282,878 +16.40(+3.21%)
Apr 04, 2024 515.91 529.47 510.07 510.41 26,460,430 +4.18(+0.82%)
Apr 03, 2024 498.44 506.74 498.25 506.24 12,204,541 +9.36(+1.88%)
Apr 02, 2024 484.62 497.04 484.17 496.88 11,079,561 +6.01(+1.23%)
Apr 01, 2024 486.72 496.94 481.30 490.86 9,249,817 +5.76(+1.19%)
Mar 28, 2024 492.35 489.00 484.67 485.10 15,236,616 -8.27(-1.68%)
Mar 27, 2024 498.81 499.39 487.59 493.37 9,989,739 -2.03(-0.41%)
Mar 26, 2024 504.63 509.49 494.72 495.40 11,205,380 -7.12(-1.42%)
Mar 25, 2024 505.29 506.72 499.75 502.52 8,385,314 -6.55(-1.29%)
Mar 22, 2024 506.50 509.46 503.84 509.07 8,128,757 +1.82(+0.36%)
Mar 21, 2024 514.20 514.53 505.51 507.26 9,723,953 +2.24(+0.44%)
Mar 20, 2024 499.00 507.70 494.68 505.02 11,705,897 +9.27(+1.87%)
Mar 19, 2024 487.69 496.14 480.80 495.75 10,909,032 -0.74(-0.15%)
Mar 18, 2024 491.42 496.93 486.33 496.49 11,749,926 +12.87(+2.66%)
Mar 15, 2024 488.52 491.34 480.82 483.62 29,688,158 -7.72(-1.57%)
Mar 14, 2024 499.76 500.85 487.68 491.34 12,626,382 -3.74(-0.75%)
Mar 13, 2024 494.90 500.48 490.55 495.08 12,080,960 -4.18(-0.84%)
Mar 12, 2024 492.77 501.81 484.25 499.25 15,450,398 +16.14(+3.34%)
Mar 11, 2024 496.52 496.82 475.53 483.11 20,427,188 -22.34(-4.42%)
Mar 08, 2024 513.68 523.05 498.86 505.45 18,621,756 -6.23(-1.22%)
Mar 07, 2024 502.78 519.33 500.88 511.68 18,575,968 +16.08(+3.25%)
Mar 06, 2024 497.14 502.47 493.80 495.60 11,752,346 +5.86(+1.20%)
Mar 05, 2024 494.51 495.09 487.41 489.73 15,519,589 -7.96(-1.60%)
Mar 04, 2024 502.50 503.92 495.93 497.70 12,320,689 -4.11(-0.82%)
Mar 01, 2024 491.62 503.75 491.36 501.80 16,386,221 +12.16(+2.48%)
Feb 29, 2024 487.96 491.21 482.13 489.64 17,993,864 +6.10(+1.26%)
Feb 28, 2024 484.52 490.56 482.27 483.54 12,944,927 -3.03(-0.62%)
Feb 27, 2024 479.50 486.79 479.44 486.57 10,857,992 +5.31(+1.10%)
Feb 26, 2024 482.99 485.66 480.12 481.26 12,097,698 -2.29(-0.47%)
Feb 23, 2024 487.57 493.87 481.87 483.55 18,392,902 -2.10(-0.43%)
Feb 22, 2024 479.76 489.50 475.59 485.65 21,627,044 +18.08(+3.87%)
Feb 21, 2024 466.04 468.54 461.33 467.57 12,944,693 -3.22(-0.68%)
Feb 20, 2024 468.75 475.20 465.60 470.78 18,033,774 -1.57(-0.33%)
Feb 16, 2024 477.13 477.98 468.25 472.35 23,603,948 -10.69(-2.21%)
Feb 15, 2024 474.31 487.62 471.25 483.04 24,238,204 +10.73(+2.27%)
Feb 14, 2024 466.97 473.14 465.13 472.31 16,894,208 +13.13(+2.86%)
Feb 13, 2024 455.93 466.93 454.16 459.18 20,943,638 -8.76(-1.87%)
Feb 12, 2024 467.23 478.16 465.62 467.94 19,407,424 +0.79(+0.17%)
Feb 09, 2024 471.98 472.62 466.51 467.15 18,451,294 -1.89(-0.40%)
Feb 08, 2024 467.36 469.62 464.08 469.04 19,136,206 +0.41(+0.09%)
Feb 07, 2024 457.06 470.55 455.24 468.63 23,089,550 +14.84(+3.27%)
Feb 06, 2024 463.05 466.16 452.07 453.79 21,664,178 -4.68(-1.02%)
Feb 05, 2024 468.92 470.93 458.28 458.47 40,855,444 -15.55(-3.28%)
Feb 02, 2024 458.66 484.96 452.08 474.02 84,884,376 +80.05(+20.32%)
Feb 01, 2024 393.13 399.68 392.24 393.97 28,954,834 +4.63(+1.19%)
Jan 31, 2024 388.20 397.18 386.31 389.34 20,181,952 -9.90(-2.48%)
Jan 30, 2024 402.76 405.53 398.75 399.24 18,853,804 -0.96(-0.24%)
Jan 29, 2024 394.17 402.10 392.29 400.20 18,724,650 +6.87(+1.75%)
Jan 26, 2024 393.54 395.98 390.79 393.33 13,202,467 +0.96(+0.24%)
Jan 25, 2024 389.37 394.68 384.87 392.37 15,107,896 +2.48(+0.63%)
Jan 24, 2024 389.20 395.34 387.01 389.90 15,759,163 +5.49(+1.43%)
Jan 23, 2024 383.82 387.58 381.29 384.41 15,539,214 +3.41(+0.90%)
Jan 22, 2024 387.15 389.55 380.38 381.00 17,706,886 -1.67(-0.44%)
Jan 19, 2024 378.22 383.57 377.19 382.66 21,742,138 +7.31(+1.95%)
Jan 18, 2024 370.73 376.08 370.19 375.36 16,438,117 +7.74(+2.11%)
Jan 17, 2024 365.55 367.78 357.88 367.62 13,346,525 +0.91(+0.25%)
Jan 16, 2024 372.88 374.84 366.48 366.71 15,335,528 -7.02(-1.88%)
Jan 12, 2024 369.39 376.29 368.78 373.72 19,352,444 +4.81(+1.30%)
Jan 11, 2024 371.37 372.02 362.19 368.91 17,221,648 -0.80(-0.22%)
Jan 10, 2024 359.43 372.18 358.34 369.71 22,141,056 +13.01(+3.65%)
Jan 09, 2024 355.67 359.90 354.63 356.70 13,483,413 -1.23(-0.34%)
Jan 08, 2024 353.97 358.24 351.33 357.92 13,903,077 +6.70(+1.91%)
Jan 05, 2024 346.28 352.77 345.55 351.23 14,040,930 +4.82(+1.39%)
Jan 04, 2024 343.79 347.44 342.69 346.41 12,116,628 +2.64(+0.77%)
Jan 03, 2024 344.27 347.24 342.47 343.76 15,472,066 -1.82(-0.53%)
Jan 02, 2024 350.60 352.44 339.31 345.58 19,072,804 -7.65(-2.17%)
Dec 29, 2023 358.25 359.26 351.10 353.23 15,018,722 -4.35(-1.22%)
Dec 28, 2023 358.96 361.16 357.08 357.58 11,844,839 +0.49(+0.14%)
Dec 27, 2023 355.34 358.26 354.58 357.10 13,233,893 +2.99(+0.85%)
Dec 26, 2023 354.26 356.25 352.73 354.10 9,910,914 +1.44(+0.41%)
Dec 22, 2023 354.85 356.47 350.50 352.67 11,796,973 -0.70(-0.20%)
Dec 21, 2023 352.26 355.67 348.49 353.36 15,302,532 +4.80(+1.38%)
Dec 20, 2023 347.94 354.23 347.08 348.56 16,370,685 -1.08(-0.31%)
Dec 19, 2023 344.87 352.88 344.41 349.64 17,752,762 +5.73(+1.67%)
Dec 18, 2023 336.79 346.85 336.33 343.91 19,222,200 +9.68(+2.90%)
Dec 15, 2023 331.31 337.97 330.54 334.23 31,847,962 +1.75(+0.53%)
Dec 14, 2023 333.17 334.01 327.96 332.49 19,638,090 -1.57(-0.47%)
Dec 13, 2023 333.25 337.68 331.96 334.05 16,328,561 +0.52(+0.16%)
Dec 12, 2023 323.93 333.78 323.89 333.54 18,547,428 +8.92(+2.75%)
Dec 11, 2023 328.72 329.21 319.34 324.61 25,888,416 -7.45(-2.25%)
Dec 08, 2023 322.43 332.49 322.34 332.07 14,116,437 +6.15(+1.89%)
Dec 07, 2023 317.12 327.57 317.12 325.92 15,924,793 +9.12(+2.88%)
Dec 06, 2023 321.27 321.59 316.39 316.80 11,306,934 -0.84(-0.26%)
Dec 05, 2023 318.33 321.22 314.74 317.64 16,961,968 -1.73(-0.54%)
Dec 04, 2023 316.64 320.19 313.02 319.36 19,065,670 -4.79(-1.48%)
Dec 01, 2023 324.81 326.19 320.10 324.15 15,307,890 -2.32(-0.71%)
Nov 30, 2023 331.21 332.82 321.74 326.48 23,378,980 -5.04(-1.52%)
Nov 29, 2023 338.99 339.20 330.10 331.52 16,041,678 -6.78(-2.00%)
Nov 28, 2023 332.72 338.68 332.72 338.30 12,649,806 +4.28(+1.28%)
Nov 27, 2023 335.49 339.20 333.51 334.01 15,701,188 -3.52(-1.04%)
Nov 24, 2023 339.43 341.15 336.08 337.54 5,478,811 -3.25(-0.95%)
Nov 22, 2023 338.51 342.22 337.89 340.79 10,740,504 +4.50(+1.34%)
Nov 21, 2023 337.64 339.20 335.21 336.29 12,027,743 -2.98(-0.88%)
Nov 20, 2023 334.20 341.17 333.50 339.27 16,997,072 +4.92(+1.47%)
Nov 17, 2023 329.58 334.81 328.68 334.35 14,549,141 +0.85(+0.25%)
Nov 16, 2023 328.69 333.89 325.71 333.50 18,952,810 +1.48(+0.44%)
Nov 15, 2023 337.24 337.48 329.34 332.03 14,543,537 -3.59(-1.07%)
Nov 14, 2023 333.85 337.41 332.65 335.62 17,190,688 +7.11(+2.16%)
Nov 13, 2023 325.53 331.65 325.03 328.51 16,928,142 +0.42(+0.13%)
Nov 10, 2023 319.28 328.43 318.81 328.10 19,162,664 +8.20(+2.56%)
Nov 09, 2023 318.76 323.51 318.15 319.89 16,093,951 +0.77(+0.24%)
Nov 08, 2023 317.49 320.67 314.23 319.12 13,626,012 +0.96(+0.30%)
Nov 07, 2023 316.41 320.34 314.47 318.17 14,044,672 +3.01(+0.96%)
Nov 06, 2023 315.33 317.68 313.81 315.15 12,900,676 +1.20(+0.38%)
Nov 03, 2023 311.91 314.90 310.38 313.95 16,798,878 +3.72(+1.20%)
Nov 02, 2023 316.65 318.17 307.70 310.23 21,654,160 -0.98(-0.31%)
Nov 01, 2023 301.23 312.10 301.23 311.21 20,627,710 +10.56(+3.51%)
Oct 31, 2023 302.69 303.06 296.25 300.65 19,466,276 -1.39(-0.46%)
Oct 30, 2023 298.48 308.76 298.44 302.04 28,483,946 +5.92(+2.00%)
Oct 27, 2023 293.88 298.70 292.37 296.12 29,657,074 +8.36(+2.91%)
Oct 26, 2023 294.39 294.39 278.83 287.76 66,774,216 -11.16(-3.73%)
Oct 25, 2023 309.36 310.24 298.23 298.92 41,955,148 -12.99(-4.17%)
Oct 24, 2023 316.13 317.70 309.99 311.91 19,708,712 -1.46(-0.46%)
Oct 23, 2023 308.87 316.71 306.63 313.37 17,823,668 +5.35(+1.74%)
Oct 20, 2023 313.50 314.65 305.84 308.02 22,859,150 -4.15(-1.33%)
Oct 19, 2023 319.22 321.23 311.11 312.17 18,731,024 -4.15(-1.31%)
Oct 18, 2023 320.73 325.27 314.91 316.32 17,548,888 -7.02(-2.17%)
Oct 17, 2023 317.53 323.74 316.65 323.34 16,411,850 +2.85(+0.89%)
Oct 16, 2023 317.99 321.16 314.87 320.49 16,555,434 +6.45(+2.05%)
Oct 13, 2023 322.87 324.38 311.73 314.05 21,405,004 -9.45(-2.92%)
Oct 12, 2023 327.33 329.86 322.03 323.50 20,550,740 -3.65(-1.12%)
Oct 11, 2023 322.35 328.16 322.29 327.15 22,100,686 +5.97(+1.86%)
Oct 10, 2023 318.47 323.99 317.51 321.18 19,063,758 +3.47(+1.09%)
Oct 09, 2023 311.86 319.67 311.18 317.71 22,542,936 +2.92(+0.93%)
Oct 06, 2023 300.82 315.66 300.30 314.78 21,848,910 +10.62(+3.49%)
Oct 05, 2023 304.00 305.58 298.89 304.17 19,161,102 -0.79(-0.26%)
Oct 04, 2023 298.12 306.27 297.89 304.95 16,909,918 +4.63(+1.54%)
Oct 03, 2023 303.64 306.14 299.03 300.32 17,386,744 -5.87(-1.92%)
Oct 02, 2023 302.12 306.55 301.09 306.19 16,288,971 +6.60(+2.20%)
Sep 29, 2023 306.75 310.00 298.75 299.59 25,428,984 -3.74(-1.23%)
Sep 28, 2023 298.32 305.70 296.09 303.34 22,313,910 +6.21(+2.09%)
Sep 27, 2023 299.83 300.68 286.20 297.13 36,487,592 -1.22(-0.41%)
Sep 26, 2023 297.05 299.68 295.40 298.35 19,441,730 -1.87(-0.62%)
Sep 25, 2023 295.03 300.33 297.63 300.21 19,019,592 +1.75(+0.58%)
Sep 22, 2023 298.69 304.75 297.66 298.47 25,427,442 +3.34(+1.13%)
Sep 21, 2023 295.09 299.64 292.67 295.12 21,361,640 -3.93(-1.31%)
Sep 20, 2023 304.42 307.43 298.82 299.06 19,422,398 -5.39(-1.77%)
Sep 19, 2023 301.86 305.54 299.19 304.44 15,960,261 +2.51(+0.83%)
Sep 18, 2023 297.58 302.98 297.19 301.93 14,303,866 +2.24(+0.75%)
Sep 15, 2023 310.97 311.36 298.16 299.69 28,188,950 -11.39(-3.66%)
Sep 14, 2023 306.11 312.23 304.40 311.08 19,669,942 +6.65(+2.18%)
Sep 13, 2023 301.74 306.55 300.70 304.43 13,231,705 +3.39(+1.13%)
Sep 12, 2023 305.70 308.03 299.61 301.04 13,763,878 -5.89(-1.92%)
Sep 11, 2023 300.79 308.41 300.66 306.93 19,507,564 +9.65(+3.25%)
Sep 08, 2023 298.61 304.62 296.17 297.28 17,608,510 -0.78(-0.26%)
Sep 07, 2023 297.39 306.42 291.62 298.06 33,801,624 -0.50(-0.17%)
Sep 06, 2023 301.09 302.68 295.05 298.56 15,436,438 -0.98(-0.33%)
Sep 05, 2023 296.41 300.77 294.90 299.53 14,979,648 +3.76(+1.27%)
Sep 01, 2023 298.76 301.12 293.87 295.77 12,868,771 +0.49(+0.17%)
Aug 31, 2023 295.19 300.48 295.05 295.28 17,259,866 +0.79(+0.27%)
Aug 30, 2023 296.56 297.68 292.83 294.50 17,743,262 -2.88(-0.97%)
Aug 29, 2023 287.99 298.54 287.59 297.38 20,858,534 +7.71(+2.66%)
Aug 28, 2023 287.41 290.85 285.21 289.67 14,263,445 +4.75(+1.67%)
Aug 25, 2023 285.54 287.80 275.46 284.92 23,750,282 -1.25(-0.44%)
Aug 24, 2023 297.89 298.85 286.05 286.16 18,391,466 -7.48(-2.55%)
Aug 23, 2023 287.91 296.79 287.08 293.64 18,285,142 +6.63(+2.31%)
Aug 22, 2023 291.95 292.30 286.16 287.01 13,018,165 -2.30(-0.79%)
Aug 21, 2023 282.87 289.90 281.27 289.31 20,205,130 +6.64(+2.35%)
Aug 18, 2023 278.46 285.10 273.82 282.67 36,558,656 -1.84(-0.65%)
Aug 17, 2023 292.45 295.44 284.37 284.50 23,981,880 -9.18(-3.13%)
Aug 16, 2023 299.58 300.46 293.68 293.69 18,567,584 -7.64(-2.54%)
Aug 15, 2023 305.51 306.60 299.42 301.33 11,637,079 -4.23(-1.38%)
Aug 14, 2023 300.36 305.58 297.64 305.56 15,658,137 +4.54(+1.51%)
Aug 11, 2023 301.95 304.10 299.74 301.02 14,075,326 -4.09(-1.34%)
Aug 10, 2023 307.31 311.70 303.25 305.11 14,381,338 +0.53(+0.17%)
Aug 09, 2023 312.24 312.99 302.23 304.58 19,987,092 -7.42(-2.38%)
Aug 08, 2023 313.75 317.24 309.47 312.00 15,204,597 -3.91(-1.24%)
Aug 07, 2023 312.59 316.42 309.82 315.91 16,261,098 +5.82(+1.88%)
Aug 04, 2023 314.31 317.76 309.56 310.09 17,649,108 -2.45(-0.79%)
Aug 03, 2023 309.29 315.30 309.29 312.55 15,234,451 -1.12(-0.36%)
Aug 02, 2023 317.35 317.74 310.01 313.67 20,489,422 -8.38(-2.60%)
Aug 01, 2023 316.89 323.48 314.01 322.05 22,906,964 +4.10(+1.29%)
Jul 31, 2023 323.03 324.99 316.94 317.95 25,817,824 -6.87(-2.11%)
Jul 28, 2023 316.23 325.53 313.60 324.81 39,300,868 +13.74(+4.42%)
Jul 27, 2023 324.45 324.68 309.20 311.07 64,295,560 +13.11(+4.40%)
Jul 26, 2023 300.57 301.15 291.30 297.96 47,055,776 +4.09(+1.39%)
Jul 25, 2023 294.58 297.69 291.26 293.87 19,586,826 +2.85(+0.98%)
Jul 24, 2023 295.17 296.91 287.71 291.01 26,618,134 -2.64(-0.90%)
Jul 21, 2023 303.94 304.83 290.60 293.66 42,645,424 -8.24(-2.73%)
Jul 20, 2023 312.86 314.89 301.60 301.90 23,841,812 -13.46(-4.27%)
Jul 19, 2023 312.39 318.03 309.88 315.36 21,765,912 +3.95(+1.27%)
Jul 18, 2023 310.24 313.56 306.99 311.41 20,790,564 +1.43(+0.46%)
Jul 17, 2023 306.91 311.07 304.08 309.98 25,362,824 +1.75(+0.57%)
Jul 14, 2023 311.15 314.23 306.73 308.24 23,178,536 -4.53(-1.45%)
Jul 13, 2023 312.98 315.59 309.65 312.77 30,327,570 +4.06(+1.32%)
Jul 12, 2023 301.12 308.81 299.49 308.71 36,727,264 +11.03(+3.70%)
Jul 11, 2023 293.30 299.56 291.30 297.68 28,173,800 +4.18(+1.42%)
Jul 10, 2023 294.94 297.52 286.46 293.50 37,162,396 +3.56(+1.23%)
Jul 07, 2023 291.58 295.59 288.07 289.93 25,638,830 -1.46(-0.50%)
Jul 06, 2023 295.28 297.51 290.71 291.39 47,792,264 -2.38(-0.81%)
Jul 05, 2023 287.06 297.51 285.77 293.77 33,786,704 +8.33(+2.92%)
Jul 03, 2023 286.11 288.81 284.27 285.43 8,647,118 -0.85(-0.30%)
Jun 30, 2023 284.18 288.46 283.83 286.28 19,786,064 +5.33(+1.90%)
Jun 29, 2023 283.92 285.98 280.11 280.95 15,406,675 -3.75(-1.32%)
Jun 28, 2023 284.24 288.96 283.48 284.70 16,731,550 -1.76(-0.61%)
Jun 27, 2023 281.43 288.75 280.08 286.46 26,136,768 +8.56(+3.08%)
Jun 26, 2023 288.11 289.20 277.03 277.90 24,261,176 -10.24(-3.55%)
Jun 23, 2023 280.93 289.08 278.38 288.14 51,713,100 +3.84(+1.35%)
Jun 22, 2023 278.51 284.68 277.22 284.30 17,583,722 +3.23(+1.15%)
Jun 21, 2023 282.95 283.42 277.79 281.06 20,599,716 -2.69(-0.95%)
Jun 20, 2023 278.16 284.22 275.65 283.75 20,733,118 +3.32(+1.18%)
Jun 16, 2023 284.17 287.26 279.56 280.42 43,216,640 -0.83(-0.29%)
Jun 15, 2023 271.74 283.41 270.86 281.25 26,015,686 +8.46(+3.10%)
Jun 14, 2023 271.33 274.43 267.76 272.79 19,196,486 +2.02(+0.75%)
Jun 13, 2023 274.32 275.15 268.54 270.76 16,181,485 +0.27(+0.10%)
Jun 12, 2023 266.62 271.19 264.79 270.49 15,489,891 +6.09(+2.30%)
Jun 09, 2023 261.94 267.40 261.16 264.41 16,984,726 +0.37(+0.14%)
Jun 08, 2023 260.09 267.10 258.35 264.04 20,922,550 +0.98(+0.37%)
Jun 07, 2023 271.11 273.69 262.26 263.06 26,207,248 -7.50(-2.77%)
Jun 06, 2023 269.59 276.00 269.14 270.56 19,448,050 -0.27(-0.10%)
Jun 05, 2023 269.75 275.00 269.01 270.83 20,776,318 -1.22(-0.45%)
Jun 02, 2023 272.10 274.79 270.56 272.05 19,457,052 +0.00(+0.00%)
Jun 01, 2023 265.36 273.44 265.35 272.05 25,655,460 +7.87(+2.98%)
May 31, 2023 259.47 264.46 257.92 264.18 25,513,560 +2.19(+0.84%)
May 30, 2023 264.71 268.10 260.75 261.98 23,859,016 +0.48(+0.18%)
May 26, 2023 252.41 261.77 252.19 261.50 25,821,902 +9.33(+3.70%)
May 25, 2023 252.88 255.10 248.66 252.17 22,407,936 +3.47(+1.40%)
May 24, 2023 244.78 249.08 244.45 248.70 17,725,878 +2.47(+1.00%)
May 23, 2023 246.30 251.09 246.14 246.23 17,783,584 -1.58(-0.64%)
May 22, 2023 244.91 253.05 244.62 247.81 27,782,694 +2.68(+1.09%)
May 19, 2023 246.96 248.18 242.91 245.14 21,778,380 -1.21(-0.49%)
May 18, 2023 240.81 246.58 240.69 246.34 22,972,250 +4.36(+1.80%)
May 17, 2023 237.96 243.34 237.65 241.99 21,222,136 +3.66(+1.53%)
May 16, 2023 235.31 239.14 235.04 238.33 18,194,780 -0.04(-0.02%)
May 15, 2023 236.43 239.76 234.85 238.37 20,689,534 +5.04(+2.16%)
May 12, 2023 236.25 236.47 230.97 233.33 16,196,294 -1.98(-0.84%)
May 11, 2023 232.57 237.72 231.82 235.31 20,482,426 +2.70(+1.16%)
May 10, 2023 235.69 236.26 230.25 232.60 19,159,888 -0.29(-0.12%)
May 09, 2023 230.99 235.40 230.61 232.89 16,895,892 +0.10(+0.04%)
May 08, 2023 230.94 235.14 229.80 232.79 16,426,961 +0.49(+0.21%)
May 05, 2023 231.76 234.20 229.38 232.30 27,055,964 -0.74(-0.32%)
May 04, 2023 235.58 237.71 232.45 233.04 17,907,346 -3.50(-1.48%)
May 03, 2023 238.98 241.25 232.27 236.54 34,610,324 -2.20(-0.92%)
May 02, 2023 242.68 244.42 238.50 238.75 24,397,160 -3.93(-1.62%)
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.