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

Meta Platforms Inc (NQ: META )

465.68 +13.72 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2018 188.02 195.11 187.69 192.88 54,040,520 +6.19(+3.32%)
Jan 31, 2018 188.17 189.55 185.02 186.69 42,405,164 -0.23(-0.12%)
Jan 30, 2018 187.42 187.98 181.65 186.92 20,864,698 +1.14(+0.61%)
Jan 29, 2018 188.55 188.64 185.43 185.78 20,357,048 -4.02(-2.12%)
Jan 26, 2018 187.55 189.80 186.61 189.80 17,778,054 +2.52(+1.34%)
Jan 25, 2018 187.75 188.35 186.40 187.28 17,371,750 +0.93(+0.50%)
Jan 24, 2018 189.69 190.44 186.32 186.35 23,468,810 -2.80(-1.48%)
Jan 23, 2018 185.85 189.35 185.35 189.15 25,688,426 +3.97(+2.15%)
Jan 22, 2018 180.61 185.19 180.22 185.17 21,056,566 +4.08(+2.25%)
Jan 19, 2018 180.66 182.18 179.98 181.10 26,855,004 +1.49(+0.83%)
Jan 18, 2018 177.94 180.79 176.89 179.61 23,279,978 +2.20(+1.24%)
Jan 17, 2018 179.07 179.13 175.61 177.41 28,002,132 -0.79(-0.44%)
Jan 16, 2018 181.31 181.56 177.85 178.20 35,417,468 -0.98(-0.55%)
Jan 12, 2018 179.18 179.18 179.18 0 -8.39(-4.47%)
Jan 11, 2018 188.20 188.20 187.18 187.57 9,592,358 -0.07(-0.04%)
Jan 10, 2018 187.69 187.64 10,530,088 -0.03(-0.02%)
Jan 09, 2018 188.50 188.59 186.90 187.67 12,391,535 -0.41(-0.22%)
Jan 08, 2018 187.00 188.70 186.13 188.08 18,003,670 +1.43(+0.77%)
Jan 05, 2018 185.39 186.70 184.73 186.65 13,588,938 +2.52(+1.37%)
Jan 04, 2018 184.70 186.01 183.91 184.13 13,882,283 -0.34(-0.18%)
Jan 03, 2018 181.69 184.58 181.14 184.47 16,899,798 +3.25(+1.79%)
Jan 02, 2018 177.49 181.39 177.36 181.23 18,161,630 +4.96(+2.81%)
Dec 29, 2017 176.27 176.27 176.27 0 -1.46(-0.82%)
Dec 28, 2017 177.76 178.75 177.49 177.73 12,228,586 +0.30(+0.17%)
Dec 27, 2017 176.36 178.25 176.07 177.43 9,504,822 +1.63(+0.93%)
Dec 26, 2017 176.81 174.49 175.80 8,901,254 -1.21(-0.68%)
Dec 22, 2017 176.95 177.34 176.04 177.01 8,518,480 -0.25(-0.14%)
Dec 21, 2017 177.75 178.49 176.86 177.26 11,158,632 -0.44(-0.25%)
Dec 20, 2017 179.62 179.62 177.17 177.70 11,855,868 -1.62(-0.90%)
Dec 19, 2017 179.76 179.89 178.03 179.32 14,862,776 -1.31(-0.72%)
Dec 18, 2017 180.82 181.11 179.56 180.63 17,229,166 +0.64(+0.36%)
Dec 15, 2017 178.83 180.30 178.17 179.99 28,493,300 +1.79(+1.00%)
Dec 14, 2017 178.10 180.17 177.49 178.20 13,587,469 +0.09(+0.05%)
Dec 13, 2017 177.11 178.97 177.06 178.11 14,625,768 +1.34(+0.76%)
Dec 12, 2017 178.41 178.99 176.41 176.77 16,813,548 -2.08(-1.16%)
Dec 11, 2017 179.11 180.03 178.61 178.85 13,172,442 +0.04(+0.02%)
Dec 08, 2017 181.34 182.07 178.55 178.81 19,904,860 -1.14(-0.63%)
Dec 07, 2017 175.61 180.20 175.61 179.95 20,374,518 +4.08(+2.32%)
Dec 06, 2017 172.32 176.58 171.72 175.87 20,217,208 +3.23(+1.87%)
Dec 05, 2017 170.27 175.19 168.83 172.65 20,188,350 +1.36(+0.79%)
Dec 04, 2017 176.10 176.38 170.61 171.29 24,458,448 -3.63(-2.07%)
Dec 01, 2017 175.84 177.29 175.24 174.91 20,203,938 -2.08(-1.17%)
Nov 30, 2017 176.66 178.07 175.01 176.99 25,224,010 +2.05(+1.17%)
Nov 29, 2017 181.70 181.78 173.82 174.94 41,937,472 -7.28(-4.00%)
Nov 28, 2017 183.31 184.06 181.90 182.23 14,391,385 -0.61(-0.33%)
Nov 27, 2017 182.37 183.53 181.80 182.84 12,351,834 +0.25(+0.14%)
Nov 24, 2017 180.21 182.96 180.10 182.59 9,436,284 +1.91(+1.06%)
Nov 22, 2017 181.11 181.54 180.25 180.68 10,387,338 -0.99(-0.54%)
Nov 21, 2017 178.96 181.70 178.80 181.67 14,504,371 +3.12(+1.75%)
Nov 20, 2017 178.68 179.31 177.91 178.55 10,055,314 -0.26(-0.14%)
Nov 17, 2017 179.11 179.79 178.71 178.81 13,031,792 -0.59(-0.33%)
Nov 16, 2017 178.57 179.64 178.31 179.40 15,253,385 +1.64(+0.92%)
Nov 15, 2017 176.47 178.38 176.21 177.76 10,239,483 -0.12(-0.07%)
Nov 14, 2017 177.94 178.78 176.99 177.88 9,552,612 -0.70(-0.39%)
Nov 13, 2017 177.31 178.85 177.11 178.58 9,530,810 +0.31(+0.17%)
Nov 10, 2017 178.16 178.91 177.77 178.27 11,081,935 -0.84(-0.47%)
Nov 09, 2017 178.12 179.21 176.90 179.11 12,617,218 -0.26(-0.14%)
Nov 08, 2017 179.60 180.16 178.92 179.37 10,494,859 -0.69(-0.38%)
Nov 07, 2017 180.31 180.56 178.77 180.06 12,926,907 +0.08(+0.04%)
Nov 06, 2017 178.37 180.26 178.15 179.98 13,295,933 +1.25(+0.70%)
Nov 03, 2017 179.10 179.67 176.52 178.73 17,841,042 +0.00(+0.00%)
Nov 02, 2017 180.44 181.75 177.15 178.73 35,537,080 -3.74(-2.05%)
Nov 01, 2017 182.17 182.71 180.38 182.47 40,794,200 +2.60(+1.44%)
Oct 31, 2017 180.38 180.61 178.75 179.87 20,145,970 +0.19(+0.11%)
Oct 30, 2017 179.07 180.50 177.42 179.68 24,364,204 +1.99(+1.12%)
Oct 27, 2017 173.97 178.01 173.72 177.69 30,317,414 +7.24(+4.25%)
Oct 26, 2017 171.20 172.10 170.21 170.45 11,827,454 +0.03(+0.02%)
Oct 25, 2017 171.72 172.07 168.71 170.42 15,882,044 -1.20(-0.70%)
Oct 24, 2017 172.12 173.06 171.32 171.62 12,278,493 +0.53(+0.31%)
Oct 23, 2017 175.01 175.15 171.07 171.09 13,863,253 -3.71(-2.12%)
Oct 20, 2017 175.31 175.69 174.44 174.79 12,615,609 +0.42(+0.24%)
Oct 19, 2017 174.75 175.84 172.45 174.38 14,054,908 -1.47(-0.83%)
Oct 18, 2017 176.46 176.55 175.56 175.84 12,761,031 -0.08(-0.05%)
Oct 17, 2017 174.53 175.94 174.18 175.92 15,999,662 +1.59(+0.91%)
Oct 16, 2017 174.31 174.81 173.88 174.34 11,501,212 +0.78(+0.45%)
Oct 13, 2017 173.27 174.47 173.02 173.56 13,672,799 +1.19(+0.69%)
Oct 12, 2017 172.43 173.67 172.12 172.37 10,360,612 -0.19(-0.11%)
Oct 11, 2017 171.77 172.60 171.22 172.56 11,280,392 +1.15(+0.67%)
Oct 10, 2017 172.82 173.02 170.62 171.41 11,352,516 -0.91(-0.53%)
Oct 09, 2017 172.52 174.69 171.83 172.32 14,581,737 +0.27(+0.16%)
Oct 06, 2017 170.07 172.19 169.58 172.05 13,138,398 +0.99(+0.58%)
Oct 05, 2017 169.00 171.13 168.42 171.06 14,589,796 +2.82(+1.67%)
Oct 04, 2017 169.65 170.49 168.12 168.24 12,138,430 -1.54(-0.91%)
Oct 03, 2017 169.12 170.55 169.02 169.78 8,196,325 +0.49(+0.29%)
Oct 02, 2017 171.21 171.65 168.57 169.29 13,404,101 -1.40(-0.82%)
Sep 29, 2017 168.65 171.48 168.63 170.69 15,356,642 +2.14(+1.27%)
Sep 28, 2017 167.76 168.89 166.98 168.55 12,189,448 +1.05(+0.63%)
Sep 27, 2017 165.72 168.16 165.40 167.50 19,256,706 +3.47(+2.11%)
Sep 26, 2017 164.33 165.32 162.61 164.04 23,377,346 +1.34(+0.82%)
Sep 25, 2017 169.06 169.12 161.39 162.70 41,275,652 -7.66(-4.50%)
Sep 22, 2017 170.03 171.55 169.04 170.36 12,109,973 -0.57(-0.33%)
Sep 21, 2017 171.51 172.09 169.83 170.93 11,171,256 -1.06(-0.62%)
Sep 20, 2017 172.32 172.87 170.52 171.99 12,273,579 -0.35(-0.20%)
Sep 19, 2017 170.44 172.38 170.18 172.34 13,171,510 +2.51(+1.48%)
Sep 18, 2017 171.81 171.89 169.16 169.83 12,954,806 -1.63(-0.95%)
Sep 15, 2017 170.70 172.15 170.12 171.46 15,677,155 +0.68(+0.40%)
Sep 14, 2017 172.08 172.10 170.32 170.78 15,626,058 -2.09(-1.21%)
Sep 13, 2017 172.83 172.99 171.88 172.87 9,126,823 +0.09(+0.05%)
Sep 12, 2017 173.58 173.80 171.60 172.78 11,195,791 -0.55(-0.32%)
Sep 11, 2017 172.22 173.71 172.03 173.33 12,373,548 +2.56(+1.50%)
Sep 08, 2017 172.91 173.31 170.62 170.77 11,010,129 -2.26(-1.30%)
Sep 07, 2017 171.76 173.12 170.09 173.03 18,066,464 +1.12(+0.65%)
Sep 06, 2017 170.73 172.30 169.39 171.91 13,912,949 +1.37(+0.80%)
Sep 05, 2017 171.09 172.20 169.37 170.54 13,224,905 -1.30(-0.76%)
Sep 01, 2017 172.22 172.73 171.13 171.84 11,689,979 +0.05(+0.03%)
Aug 31, 2017 170.22 171.96 169.88 171.79 17,242,042 +2.05(+1.21%)
Aug 30, 2017 167.99 170.00 167.45 169.74 11,147,443 +1.87(+1.11%)
Aug 29, 2017 165.07 168.25 164.82 167.87 11,130,356 +0.81(+0.48%)
Aug 28, 2017 166.73 167.52 166.15 167.06 8,541,655 +0.92(+0.55%)
Aug 25, 2017 168.20 166.00 166.14 12,627,861 -1.42(-0.85%)
Aug 24, 2017 168.70 169.11 166.23 167.56 14,039,564 -0.97(-0.57%)
Aug 23, 2017 168.66 169.15 168.02 168.53 9,863,192 -0.93(-0.55%)
Aug 22, 2017 168.10 169.69 166.97 169.46 11,399,028 +1.86(+1.11%)
Aug 21, 2017 166.98 167.82 165.64 167.60 11,919,739 +0.37(+0.22%)
Aug 18, 2017 166.66 168.49 166.03 167.23 15,109,653 +0.50(+0.30%)
Aug 17, 2017 169.16 169.68 166.67 166.73 17,223,976 -3.09(-1.82%)
Aug 16, 2017 171.07 171.20 169.06 169.82 15,786,305 -1.00(-0.58%)
Aug 15, 2017 171.31 171.32 169.83 170.82 8,736,682 +0.25(+0.15%)
Aug 14, 2017 169.91 170.87 169.11 170.57 12,962,806 +2.67(+1.59%)
Aug 11, 2017 167.77 168.64 166.67 167.90 13,805,786 +0.68(+0.41%)
Aug 10, 2017 169.88 170.41 166.69 167.22 20,848,962 -3.78(-2.21%)
Aug 09, 2017 169.80 171.27 169.38 171.00 10,822,911 -0.05(-0.03%)
Aug 08, 2017 171.70 172.87 170.44 171.05 14,370,169 -0.75(-0.44%)
Aug 07, 2017 169.77 171.88 169.48 171.80 12,796,434 +2.36(+1.39%)
Aug 04, 2017 168.79 169.88 168.51 169.44 10,789,162 +1.03(+0.61%)
Aug 03, 2017 169.12 169.52 168.07 168.41 10,799,823 -0.71(-0.42%)
Aug 02, 2017 170.12 170.37 166.77 169.12 17,444,240 -0.56(-0.33%)
Aug 01, 2017 169.64 170.29 168.87 169.68 14,380,552 +0.61(+0.36%)
Jul 31, 2017 171.82 172.54 168.37 169.07 25,497,852 -3.20(-1.86%)
Jul 28, 2017 168.89 173.25 168.87 172.27 24,583,608 +2.01(+1.18%)
Jul 27, 2017 174.51 175.30 167.33 170.26 68,973,888 +4.82(+2.92%)
Jul 26, 2017 165.83 165.83 163.93 165.43 35,067,852 +0.33(+0.20%)
Jul 25, 2017 165.37 165.10 15,382,462 -0.72(-0.43%)
Jul 24, 2017 164.47 165.99 164.14 165.82 17,360,866 +1.57(+0.95%)
Jul 21, 2017 163.99 164.88 163.58 164.26 14,759,646 -0.10(-0.06%)
Jul 20, 2017 164.62 164.80 162.85 164.36 18,538,992 +0.39(+0.24%)
Jul 19, 2017 163.42 165.52 163.00 163.97 26,296,802 +1.28(+0.79%)
Jul 18, 2017 159.49 163.56 159.25 162.69 23,743,862 +3.13(+1.96%)
Jul 17, 2017 160.08 160.61 158.64 159.56 12,859,591 -0.24(-0.15%)
Jul 14, 2017 159.96 160.15 159.16 159.80 16,388,577 +0.71(+0.45%)
Jul 13, 2017 158.57 159.61 158.33 159.09 13,943,435 +0.36(+0.23%)
Jul 12, 2017 156.32 158.99 156.03 158.73 22,752,808 +3.63(+2.34%)
Jul 11, 2017 153.21 155.26 152.75 155.10 13,676,398 +1.77(+1.15%)
Jul 10, 2017 151.53 153.82 151.35 153.34 13,388,368 +2.06(+1.36%)
Jul 07, 2017 149.09 151.83 149.03 151.28 13,630,378 +2.62(+1.76%)
Jul 06, 2017 148.87 149.88 147.85 148.66 14,966,729 -1.52(-1.01%)
Jul 05, 2017 148.84 150.69 147.97 150.18 14,348,475 +1.91(+1.29%)
Jul 03, 2017 151.56 151.97 147.64 148.27 13,877,444 -2.55(-1.69%)
Jun 30, 2017 151.74 151.76 149.90 150.82 17,684,534 -0.06(-0.04%)
Jun 29, 2017 152.12 152.34 148.76 150.88 23,994,714 -2.20(-1.44%)
Jun 28, 2017 150.76 153.31 149.70 153.08 16,728,312 +2.66(+1.77%)
Jun 27, 2017 152.68 153.15 150.23 150.42 19,377,488 -3.01(-1.96%)
Jun 26, 2017 156.08 156.33 153.03 153.43 18,067,654 -1.48(-0.95%)
Jun 23, 2017 155.04 154.91 18,046,102 +1.67(+1.09%)
Jun 22, 2017 152.85 154.39 152.75 153.24 13,017,974 -0.51(-0.33%)
Jun 21, 2017 152.20 153.92 151.72 153.75 15,050,562 +1.66(+1.09%)
Jun 20, 2017 152.72 153.68 152.05 152.09 14,755,135 -0.62(-0.41%)
Jun 19, 2017 151.55 153.41 151.55 152.71 19,045,636 +2.23(+1.48%)
Jun 16, 2017 149.43 150.67 148.44 150.48 22,906,694 +0.84(+0.56%)
Jun 15, 2017 147.51 149.88 146.22 149.64 19,005,216 -0.45(-0.30%)
Jun 14, 2017 151.10 152.24 148.89 150.09 20,824,940 -0.43(-0.29%)
Jun 13, 2017 149.99 151.02 148.74 150.52 20,500,956 +2.24(+1.51%)
Jun 12, 2017 148.01 149.04 144.45 148.28 33,198,920 -1.16(-0.77%)
Jun 09, 2017 154.61 155.43 146.46 149.44 35,615,424 -5.10(-3.30%)
Jun 08, 2017 153.92 154.57 152.94 154.55 17,813,224 +1.59(+1.04%)
Jun 07, 2017 153.11 153.59 152.18 152.96 12,075,300 +0.31(+0.20%)
Jun 06, 2017 153.25 154.36 152.32 152.65 13,470,631 -0.82(-0.53%)
Jun 05, 2017 153.48 154.54 153.25 153.47 12,531,194 +0.02(+0.01%)
Jun 02, 2017 151.69 153.47 151.14 153.45 16,872,246 +2.08(+1.37%)
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.