Facebook (NQ: FB )

336.75 USD -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 331.00 332.87 328.33 328.73 12,037,430 -4.02(-1.21%)
May 27, 2021 328.00 333.78 326.76 332.75 20,472,446 +5.09(+1.55%)
May 26, 2021 328.35 329.83 325.82 327.66 9,685,017 -0.13(-0.04%)
May 25, 2021 327.08 329.18 324.81 327.79 16,432,948 +3.16(+0.97%)
May 24, 2021 318.21 325.95 318.03 324.63 16,439,126 +8.40(+2.66%)
May 21, 2021 319.29 319.93 315.81 316.23 13,600,995 -2.38(-0.75%)
May 20, 2021 313.58 319.25 313.16 318.61 17,306,754 +5.02(+1.60%)
May 19, 2021 304.18 314.66 303.57 313.59 19,095,160 +3.63(+1.17%)
May 18, 2021 315.59 316.50 309.81 309.96 14,515,547 -5.50(-1.74%)
May 17, 2021 313.55 315.68 311.58 315.46 15,381,020 -0.48(-0.15%)
May 14, 2021 309.54 316.85 309.08 315.94 19,246,299 +10.68(+3.50%)
May 13, 2021 306.08 308.86 302.77 305.26 18,071,791 +2.71(+0.90%)
May 12, 2021 301.13 304.96 298.19 302.55 24,686,371 -3.98(-1.30%)
May 11, 2021 300.75 306.84 299.69 306.53 18,918,182 +0.56(+0.18%)
May 10, 2021 314.35 314.58 304.83 305.97 24,228,238 -13.11(-4.11%)
May 07, 2021 322.38 322.93 318.75 319.08 15,916,903 -0.94(-0.29%)
May 06, 2021 314.52 320.24 313.27 320.02 19,002,230 +5.00(+1.59%)
May 05, 2021 318.19 321.06 314.49 315.02 15,571,975 -3.34(-1.05%)
May 04, 2021 320.02 322.19 313.12 318.36 24,053,418 -4.22(-1.31%)
May 03, 2021 326.17 328.55 321.84 322.58 18,714,277 -2.50(-0.77%)
Apr 30, 2021 326.14 329.82 324.50 325.08 26,332,400 -4.43(-1.34%)
Apr 29, 2021 330.12 331.81 321.61 329.51 56,497,919 +22.41(+7.30%)
Apr 28, 2021 307.36 310.92 305.37 307.10 33,946,616 +3.53(+1.16%)
Apr 27, 2021 304.28 305.34 301.11 303.57 15,293,909 +0.53(+0.17%)
Apr 26, 2021 303.34 305.80 301.56 303.04 16,167,846 +1.91(+0.63%)
Apr 23, 2021 298.76 302.59 297.15 301.13 17,559,400 +4.61(+1.55%)
Apr 22, 2021 301.33 302.92 296.04 296.52 16,366,928 -4.95(-1.64%)
Apr 21, 2021 301.95 301.98 297.39 301.47 14,858,878 -1.18(-0.39%)
Apr 20, 2021 301.99 305.10 297.21 302.65 16,788,880 +0.41(+0.14%)
Apr 19, 2021 305.01 307.70 300.56 302.24 14,549,381 -3.94(-1.29%)
Apr 16, 2021 308.17 308.95 304.61 306.18 13,059,100 -1.64(-0.53%)
Apr 15, 2021 306.34 310.14 304.10 307.82 14,553,385 +5.00(+1.65%)
Apr 14, 2021 307.30 308.03 301.95 302.82 17,414,178 -6.94(-2.24%)
Apr 13, 2021 312.21 314.43 309.32 309.76 14,027,291 -1.78(-0.57%)
Apr 12, 2021 311.05 312.15 307.93 311.54 10,877,792 -0.92(-0.29%)
Apr 09, 2021 311.40 314.74 310.33 312.46 15,988,500 -0.56(-0.18%)
Apr 08, 2021 314.85 315.88 310.05 313.02 20,873,409 -0.07(-0.02%)
Apr 07, 2021 306.34 314.25 305.50 313.09 22,840,435 +6.83(+2.23%)
Apr 06, 2021 308.84 311.35 305.25 306.26 17,321,519 -2.65(-0.86%)
Apr 05, 2021 300.89 310.77 300.68 308.91 28,215,157 +10.25(+3.43%)
Apr 01, 2021 298.40 302.40 296.60 298.66 17,615,900 +4.13(+1.40%)
Mar 31, 2021 289.99 296.50 288.61 294.53 19,490,950 +6.53(+2.27%)
Mar 30, 2021 289.83 292.47 286.70 288.00 17,470,043 -2.82(-0.97%)
Mar 29, 2021 285.77 293.18 284.70 290.82 21,706,568 +7.80(+2.76%)
Mar 26, 2021 278.30 284.50 277.77 283.02 17,629,100 +4.28(+1.54%)
Mar 25, 2021 280.98 288.06 277.75 278.74 24,483,825 -3.40(-1.21%)
Mar 24, 2021 291.00 291.72 281.16 282.14 18,663,283 -8.49(-2.92%)
Mar 23, 2021 293.15 298.00 289.81 290.63 22,993,714 -2.91(-0.99%)
Mar 22, 2021 290.45 299.70 286.75 293.54 28,242,967 +3.43(+1.18%)
Mar 19, 2021 281.22 292.80 281.20 290.11 38,930,500 +11.49(+4.12%)
Mar 18, 2021 279.87 285.19 278.28 278.62 18,742,761 -5.39(-1.90%)
Mar 17, 2021 275.70 286.23 275.41 284.01 21,301,322 +4.73(+1.69%)
Mar 16, 2021 276.08 282.14 274.80 279.28 22,424,170 +5.53(+2.02%)
Mar 15, 2021 269.08 275.96 268.50 273.75 16,850,997 +5.35(+1.99%)
Mar 12, 2021 269.14 269.74 264.02 268.40 20,600,100 -5.48(-2.00%)
Mar 11, 2021 268.11 277.90 267.82 273.88 21,816,927 +8.98(+3.39%)
Mar 10, 2021 268.64 268.97 262.87 264.90 14,197,601 -0.84(-0.32%)
Mar 09, 2021 261.17 268.53 259.81 265.74 22,018,450 +10.43(+4.09%)
Mar 08, 2021 265.55 265.58 255.05 255.31 18,370,795 -8.97(-3.39%)
Mar 05, 2021 260.67 265.45 255.61 264.28 26,820,000 +6.64(+2.58%)
Mar 04, 2021 256.47 266.49 253.50 257.64 31,571,741 +2.23(+0.87%)
Mar 03, 2021 260.29 260.99 255.10 255.41 15,473,724 -3.59(-1.39%)
Mar 02, 2021 265.78 266.71 258.65 259.00 15,153,096 -5.91(-2.23%)
Mar 01, 2021 260.82 266.65 257.90 264.91 22,116,441 +7.29(+2.83%)
Feb 26, 2021 256.47 265.55 256.47 257.62 26,619,500 +2.93(+1.15%)
Feb 25, 2021 262.30 266.94 254.04 254.69 19,001,115 -9.62(-3.64%)
Feb 24, 2021 262.33 266.38 258.39 264.31 15,700,795 -1.55(-0.58%)
Feb 23, 2021 259.50 267.46 254.96 265.86 21,904,552 +5.53(+2.12%)
Feb 22, 2021 257.95 263.07 257.53 260.33 17,382,420 -1.23(-0.47%)
Feb 19, 2021 269.86 270.27 260.15 261.56 25,622,500 -7.83(-2.91%)
Feb 18, 2021 269.57 271.95 266.03 269.39 15,221,731 -4.18(-1.53%)
Feb 17, 2021 271.24 273.97 269.58 273.57 12,750,314 -0.40(-0.15%)
Feb 16, 2021 270.80 276.60 270.05 273.97 15,387,184 +3.47(+1.28%)
Feb 12, 2021 270.52 271.18 268.34 270.50 9,097,500 +0.11(+0.04%)
Feb 11, 2021 271.89 273.58 268.49 270.39 12,801,120 -1.48(-0.54%)
Feb 10, 2021 272.45 273.80 267.72 271.87 14,652,191 +2.42(+0.90%)
Feb 09, 2021 266.44 273.39 265.75 269.45 14,594,530 +2.87(+1.08%)
Feb 08, 2021 268.75 269.86 265.00 266.58 13,737,725 -1.52(-0.57%)
Feb 05, 2021 266.80 269.17 265.67 268.10 12,454,300 +1.61(+0.60%)
Feb 04, 2021 267.01 268.16 264.00 266.49 16,039,144 -0.16(-0.06%)
Feb 03, 2021 265.62 269.20 263.84 266.65 14,147,219 -0.43(-0.16%)
Feb 02, 2021 264.00 268.85 263.27 267.08 17,269,123 +5.07(+1.94%)
Feb 01, 2021 259.52 264.17 254.91 262.01 22,890,198 +3.68(+1.42%)
Jan 29, 2021 265.30 266.56 254.85 258.33 30,389,500 -6.67(-2.52%)
Jan 28, 2021 277.18 286.79 264.70 265.00 37,657,428 -7.14(-2.62%)
Jan 27, 2021 282.53 283.45 268.12 272.14 34,996,210 -9.91(-3.51%)
Jan 26, 2021 278.14 285.39 277.81 282.05 19,158,381 +4.04(+1.45%)
Jan 25, 2021 278.14 280.10 271.51 278.01 19,058,567 +3.51(+1.28%)
Jan 22, 2021 272.01 278.47 272.00 274.50 21,954,000 +1.63(+0.60%)
Jan 21, 2021 269.26 273.60 267.49 272.87 20,808,042 +5.39(+2.02%)
Jan 20, 2021 268.93 270.32 263.60 267.48 25,144,569 +6.38(+2.44%)
Jan 19, 2021 256.90 262.20 252.72 261.10 27,886,447 +9.74(+3.87%)
Jan 15, 2021 247.90 253.86 247.16 251.36 24,942,900 +5.72(+2.33%)
Jan 14, 2021 253.40 255.03 244.61 245.64 29,673,356 -6.00(-2.38%)
Jan 13, 2021 251.55 253.95 249.20 251.64 19,453,763 +0.55(+0.22%)
Jan 12, 2021 256.63 259.72 250.30 251.09 26,384,835 -5.75(-2.24%)
Jan 11, 2021 260.48 263.47 255.90 256.84 30,346,775 -10.73(-4.01%)
Jan 08, 2021 268.31 268.95 263.18 267.57 18,528,200 -1.17(-0.44%)
Jan 07, 2021 265.90 271.61 264.78 268.74 15,762,314 +5.43(+2.06%)
Jan 06, 2021 262.00 267.75 260.01 263.31 24,328,724 -7.66(-2.83%)
Jan 05, 2021 268.29 272.40 268.21 270.97 9,856,954 +2.03(+0.75%)
Jan 04, 2021 274.78 275.00 265.20 268.94 15,087,668 -4.22(-1.54%)
Dec 31, 2020 273.16 273.16 273.16 11,791,694 +1.29(+0.47%)
Dec 30, 2020 277.95 278.08 271.71 271.87 11,791,694 -4.91(-1.77%)
Dec 29, 2020 276.95 280.51 276.28 276.78 16,374,249 -0.22(-0.08%)
Dec 28, 2020 268.74 277.30 265.66 277.00 23,281,200 +9.60(+3.59%)
Dec 24, 2020 268.88 270.40 266.20 267.40 6,702,000 -0.71(-0.26%)
Dec 23, 2020 266.89 272.17 266.23 268.11 14,306,391 +1.02(+0.38%)
Dec 22, 2020 271.50 271.50 264.63 267.09 17,311,808 -5.70(-2.09%)
Dec 21, 2020 272.98 274.67 267.79 272.79 16,533,699 -3.61(-1.31%)
Dec 18, 2020 275.77 278.00 271.14 276.40 26,693,200 +1.92(+0.70%)
Dec 17, 2020 277.07 280.44 273.61 274.48 16,367,183 -1.19(-0.43%)
Dec 16, 2020 274.76 277.86 272.51 275.67 15,878,565 +0.12(+0.04%)
Dec 15, 2020 274.83 276.08 267.47 275.55 23,966,180 +1.36(+0.50%)
Dec 14, 2020 273.37 277.22 271.56 274.19 16,367,177 +0.64(+0.23%)
Dec 11, 2020 274.53 276.48 270.25 273.55 14,391,400 -3.57(-1.29%)
Dec 10, 2020 275.54 278.73 271.86 277.12 20,043,355 -0.80(-0.29%)
Dec 09, 2020 283.66 287.63 271.75 277.92 25,154,256 -5.68(-2.00%)
Dec 08, 2020 286.01 286.43 281.55 283.60 10,731,360 -1.98(-0.69%)
Dec 07, 2020 279.19 288.49 278.20 285.58 12,991,531 +5.88(+2.10%)
Dec 04, 2020 280.30 283.46 279.30 279.70 10,880,200 -2.15(-0.76%)
Dec 03, 2020 286.25 286.65 281.07 281.85 12,909,442 -5.67(-1.97%)
Dec 02, 2020 285.36 291.78 280.83 287.52 17,326,468 +0.97(+0.34%)
Dec 01, 2020 279.16 289.30 278.96 286.55 20,738,923 +9.58(+3.46%)
Nov 30, 2020 276.03 277.70 271.01 276.97 16,672,660 -0.84(-0.30%)
Nov 27, 2020 277.39 279.13 274.82 277.81 7,808,400 +2.22(+0.81%)
Nov 25, 2020 278.14 280.18 272.65 275.59 12,467,000 -1.33(-0.48%)
Nov 24, 2020 268.49 277.82 267.87 276.92 16,905,961 +8.49(+3.16%)
Nov 23, 2020 270.89 270.95 264.53 268.43 20,975,987 -1.27(-0.47%)
Nov 20, 2020 272.56 273.00 269.41 269.70 18,122,400 -3.24(-1.19%)
Nov 19, 2020 271.02 273.47 269.19 272.94 12,940,491 +0.97(+0.36%)
Nov 18, 2020 274.52 277.39 271.84 271.97 12,140,958 -3.03(-1.10%)
Nov 17, 2020 277.68 277.68 273.29 275.00 15,024,296 -3.96(-1.42%)
Nov 16, 2020 275.05 279.41 274.63 278.96 12,957,413 +2.01(+0.73%)
Nov 13, 2020 277.72 277.76 273.10 276.95 10,400,100 +1.87(+0.68%)
Nov 12, 2020 277.18 279.75 274.43 275.08 12,899,886 -1.40(-0.51%)
Nov 11, 2020 273.47 278.40 272.48 276.48 14,940,948 +4.05(+1.49%)
Nov 10, 2020 273.10 274.00 264.00 272.43 29,047,553 -6.34(-2.27%)
Nov 09, 2020 287.60 292.58 278.53 278.77 25,074,904 -14.64(-4.99%)
Nov 06, 2020 293.95 294.60 288.06 293.41 13,890,900 -1.27(-0.43%)
Nov 05, 2020 291.90 297.38 288.95 294.68 23,781,786 +7.30(+2.54%)
Nov 04, 2020 281.00 288.94 278.62 287.38 35,321,914 +22.08(+8.32%)
Nov 03, 2020 263.16 270.05 260.88 265.30 17,912,516 +3.94(+1.51%)
Nov 02, 2020 264.60 270.47 257.34 261.36 27,139,049 -1.75(-0.67%)
Oct 30, 2020 274.50 276.70 259.10 263.11 47,299,000 -17.72(-6.31%)
Oct 29, 2020 276.55 283.60 273.78 280.83 32,243,963 +13.16(+4.92%)
Oct 28, 2020 278.79 278.79 267.26 267.67 23,079,212 -15.62(-5.51%)
Oct 27, 2020 278.76 284.51 276.31 283.29 16,270,688 +6.18(+2.23%)
Oct 26, 2020 283.16 285.23 274.26 277.11 21,307,941 -7.68(-2.70%)
Oct 23, 2020 278.80 285.24 276.82 284.79 17,535,100 +6.67(+2.40%)
Oct 22, 2020 279.87 282.45 275.04 278.12 16,715,305 -0.61(-0.22%)
Oct 21, 2020 279.56 283.05 276.37 278.73 28,972,486 +11.17(+4.17%)
Oct 20, 2020 263.06 269.70 262.88 267.56 18,735,091 +6.16(+2.36%)
Oct 19, 2020 265.53 268.55 259.88 261.40 13,578,995 -4.53(-1.70%)
Oct 16, 2020 267.38 271.37 265.30 265.93 16,622,700 -0.79(-0.30%)
Oct 15, 2020 267.60 269.04 263.67 266.72 15,397,904 -5.10(-1.88%)
Oct 14, 2020 277.62 278.75 271.50 271.82 15,590,371 -4.32(-1.56%)
Oct 13, 2020 277.58 279.10 273.39 276.14 18,057,144 +0.39(+0.14%)
Oct 12, 2020 270.20 280.18 267.87 275.75 31,009,741 +11.30(+4.27%)
Oct 09, 2020 264.52 264.75 262.17 264.45 14,107,800 +0.69(+0.26%)
Oct 08, 2020 259.75 264.62 259.15 263.76 16,300,808 +5.64(+2.19%)
Oct 07, 2020 259.21 260.18 254.82 258.12 23,109,045 -0.54(-0.21%)
Oct 06, 2020 261.78 265.69 258.24 258.66 18,684,153 -5.99(-2.26%)
Oct 05, 2020 262.20 264.86 260.84 264.65 12,799,383 +4.71(+1.81%)
Oct 02, 2020 261.21 265.15 259.18 259.94 16,367,500 -6.69(-2.51%)
Oct 01, 2020 265.35 268.33 264.80 266.63 20,004,543 +4.73(+1.81%)
Sep 30, 2020 261.98 266.08 260.10 261.90 20,134,302 +0.11(+0.04%)
Sep 29, 2020 257.81 263.33 256.90 261.79 20,207,975 +4.97(+1.94%)
Sep 28, 2020 259.40 259.60 254.82 256.82 18,817,966 +2.00(+0.78%)
Sep 25, 2020 249.40 255.75 246.61 254.82 18,351,300 +5.29(+2.12%)
Sep 24, 2020 246.50 252.24 245.62 249.53 19,994,857 +0.51(+0.20%)
Sep 23, 2020 255.26 257.99 248.15 249.02 19,614,836 -5.73(-2.25%)
Sep 22, 2020 253.31 255.32 248.22 254.75 30,265,111 +6.60(+2.66%)
Sep 21, 2020 247.54 249.95 244.13 248.15 24,687,070 -4.38(-1.73%)
Sep 18, 2020 258.40 259.20 250.05 252.53 28,130,700 -2.29(-0.90%)
Sep 17, 2020 258.28 261.50 250.19 254.82 31,270,391 -8.70(-3.30%)
Sep 16, 2020 267.29 272.44 261.79 263.52 29,193,589 -8.90(-3.27%)
Sep 15, 2020 270.67 274.52 269.30 272.42 18,259,698 +6.27(+2.36%)
Sep 14, 2020 270.95 276.64 265.70 266.15 24,080,020 -0.46(-0.17%)
Sep 11, 2020 270.06 271.39 262.64 266.61 18,913,800 -1.48(-0.55%)
Sep 10, 2020 275.51 279.16 267.03 268.09 24,801,970 -5.63(-2.06%)
Sep 09, 2020 275.77 278.48 271.35 273.72 22,904,925 +2.56(+0.94%)
Sep 08, 2020 271.28 279.30 269.42 271.16 24,846,711 -11.57(-4.09%)
Sep 04, 2020 287.25 289.00 271.14 282.73 30,333,600 -8.39(-2.88%)
Sep 03, 2020 295.99 297.60 283.63 291.12 32,253,033 -11.38(-3.76%)
Sep 02, 2020 298.88 303.60 293.05 302.50 24,330,175 +7.06(+2.39%)
Sep 01, 2020 294.82 301.49 292.71 295.44 17,309,581 +2.24(+0.76%)
Aug 31, 2020 293.95 296.88 291.55 293.20 17,337,012 -0.46(-0.16%)
Aug 28, 2020 295.00 297.23 290.98 293.66 17,172,400 +0.44(+0.15%)
Aug 27, 2020 300.16 301.23 292.02 293.22 30,280,557 -10.69(-3.52%)
Aug 26, 2020 284.00 304.67 284.00 303.91 68,967,417 +23.09(+8.22%)
Aug 25, 2020 272.41 283.09 270.26 280.82 42,107,236 +9.43(+3.47%)
Aug 24, 2020 271.07 277.25 268.77 271.39 23,671,639 +4.38(+1.64%)
Aug 21, 2020 268.69 270.49 266.42 267.01 15,538,600 -2.00(-0.74%)
Aug 20, 2020 261.50 269.63 261.46 269.01 20,294,344 +6.42(+2.44%)
Aug 19, 2020 261.39 267.91 261.35 262.59 23,276,636 +0.25(+0.10%)
Aug 18, 2020 260.95 265.15 259.26 262.34 18,683,726 +1.18(+0.45%)
Aug 17, 2020 262.50 264.10 259.40 261.16 13,343,771 -0.08(-0.03%)
Aug 14, 2020 262.30 262.65 258.68 261.24 14,792,700 -0.06(-0.02%)
Aug 13, 2020 261.55 265.16 259.57 261.30 17,360,256 +1.41(+0.54%)
Aug 12, 2020 258.97 263.90 258.11 259.89 21,419,253 +3.76(+1.47%)
Aug 11, 2020 260.18 265.92 255.13 256.13 28,224,461 -6.87(-2.61%)
Aug 10, 2020 268.04 273.86 259.69 263.00 30,237,986 -5.44(-2.03%)
Aug 07, 2020 264.08 278.89 263.43 268.44 72,766,300 +3.16(+1.19%)
Aug 06, 2020 249.04 266.60 248.66 265.28 45,227,495 +16.16(+6.49%)
Aug 05, 2020 250.19 252.27 247.77 249.12 13,077,156 -0.71(-0.28%)
Aug 04, 2020 251.56 252.80 247.43 249.83 17,179,892 -2.13(-0.85%)
Aug 03, 2020 252.65 255.40 250.33 251.96 23,130,303 -1.71(-0.67%)
Jul 31, 2020 255.82 255.85 249.00 253.67 53,030,000 +19.17(+8.17%)
Jul 30, 2020 230.22 234.89 229.00 234.50 20,521,912 +1.21(+0.52%)
Jul 29, 2020 231.14 233.70 230.31 233.29 13,573,492 +3.17(+1.38%)
Jul 28, 2020 234.63 234.96 229.83 230.12 14,163,071 -3.38(-1.45%)
Jul 27, 2020 231.46 234.95 230.83 233.50 13,155,895 +2.79(+1.21%)
Jul 24, 2020 230.19 233.49 226.90 230.71 18,325,800 -1.89(-0.81%)
Jul 23, 2020 239.63 242.42 231.75 232.60 21,759,484 -7.27(-3.03%)
Jul 22, 2020 240.26 241.90 238.12 239.87 15,421,531 -1.88(-0.78%)
Jul 21, 2020 246.22 246.91 240.08 241.75 19,396,042 -3.67(-1.50%)
Jul 20, 2020 240.06 246.05 235.63 245.42 20,866,634 +3.39(+1.40%)
Jul 17, 2020 241.00 244.16 237.86 242.03 18,152,400 +1.10(+0.46%)
Jul 16, 2020 238.00 241.76 236.33 240.93 18,870,710 +0.65(+0.27%)
Jul 15, 2020 241.55 244.82 238.05 240.28 19,123,044 +0.55(+0.23%)
Jul 14, 2020 236.76 240.33 232.03 239.73 23,369,162 +0.73(+0.31%)
Jul 13, 2020 247.08 250.15 238.42 239.00 24,661,618 -6.07(-2.48%)
Jul 10, 2020 243.68 245.49 239.32 245.07 22,982,700 +0.57(+0.23%)
Jul 09, 2020 245.00 246.52 239.24 244.50 22,167,862 +0.20(+0.08%)
Jul 08, 2020 238.11 246.99 236.59 244.30 29,781,281 +5.80(+2.43%)
Jul 07, 2020 239.41 247.65 238.50 238.50 27,868,434 -1.78(-0.74%)
Jul 06, 2020 233.76 240.40 232.27 240.28 26,192,583 +6.86(+2.94%)
Jul 02, 2020 239.00 240.00 232.61 233.42 30,633,600 -4.13(-1.74%)
Jul 01, 2020 228.50 239.00 227.56 237.55 43,384,491 +10.48(+4.62%)
Jun 30, 2020 220.59 227.50 218.47 227.07 33,910,272 +6.43(+2.91%)
Jun 29, 2020 209.75 220.75 207.11 220.64 58,485,906 +4.56(+2.11%)
Jun 26, 2020 232.64 233.09 215.40 216.08 76,343,900 -19.60(-8.32%)
Jun 25, 2020 234.62 237.30 232.74 235.68 18,664,486 +1.66(+0.71%)
Jun 24, 2020 241.20 243.22 232.68 234.02 20,821,178 -8.22(-3.39%)
Jun 23, 2020 241.28 245.19 239.86 242.24 24,010,192 +3.02(+1.26%)
Jun 22, 2020 238.56 240.70 236.91 239.22 18,907,274 +0.43(+0.18%)
Jun 19, 2020 237.79 240.83 235.55 238.79 30,081,200 +2.85(+1.21%)
Jun 18, 2020 234.99 236.14 232.15 235.94 15,758,377 +0.41(+0.17%)
Jun 17, 2020 235.00 237.59 231.73 235.53 19,564,273 -0.12(-0.05%)
Jun 16, 2020 237.14 238.46 233.00 235.65 15,224,036 +3.15(+1.35%)
Jun 15, 2020 225.09 233.77 224.80 232.50 15,329,237 +3.92(+1.71%)
Jun 12, 2020 229.90 231.66 224.50 228.58 22,091,300 +4.15(+1.85%)
Jun 11, 2020 230.17 232.89 223.55 224.43 26,685,785 -12.30(-5.20%)
Jun 10, 2020 240.96 241.21 235.28 236.73 20,708,118 -1.94(-0.81%)
Jun 09, 2020 231.52 239.77 230.41 238.67 27,448,916 +7.27(+3.14%)
Jun 08, 2020 229.03 231.55 227.41 231.40 15,461,245 +0.63(+0.27%)
Jun 05, 2020 226.71 231.35 225.31 230.77 16,750,400 +4.48(+1.98%)
Jun 04, 2020 229.56 231.63 224.61 226.29 17,036,833 -3.87(-1.68%)
Jun 03, 2020 232.11 232.65 228.53 230.16 15,365,510 -2.56(-1.10%)
Jun 02, 2020 230.94 233.00 226.56 232.72 20,909,352 +0.81(+0.35%)
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.