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

Facebook (NQ: FB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 8, 2022 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 (%)
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 29,781,280 +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 26,192,584 +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 43,384,492 +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 58,485,904 +4.56(+2.11%)
Jun 26, 2020 232.64 233.09 215.40 216.08 76,343,904 -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 19,564,272 -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 26,685,784 -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 17,036,832 -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%)
Jun 01, 2020 224.59 232.44 223.50 231.91 18,199,436 +6.82(+3.03%)
May 29, 2020 225.20 227.49 222.88 225.09 23,322,400 -0.37(-0.16%)
May 28, 2020 224.30 231.63 224.00 225.46 29,388,840 -3.68(-1.61%)
May 27, 2020 229.07 230.56 221.13 229.14 34,657,324 -3.06(-1.32%)
May 26, 2020 239.77 240.90 231.67 232.20 33,168,168 -2.71(-1.15%)
May 22, 2020 231.51 235.99 228.74 234.91 33,925,500 +3.56(+1.54%)
May 21, 2020 234.72 237.20 231.20 231.35 47,747,220 +1.38(+0.60%)
May 20, 2020 223.50 231.34 223.19 229.97 50,121,960 +13.09(+6.04%)
May 19, 2020 213.27 220.49 212.83 216.88 31,829,536 +3.69(+1.73%)
May 18, 2020 212.15 214.64 210.94 213.19 20,163,180 +2.31(+1.10%)
May 15, 2020 205.27 211.34 204.12 210.88 19,383,100 +4.07(+1.97%)
May 14, 2020 202.56 206.93 200.69 206.81 17,175,366 +1.71(+0.83%)
May 13, 2020 209.43 210.78 202.11 205.10 20,667,368 -5.00(-2.38%)
May 12, 2020 213.29 215.27 210.00 210.10 14,686,589 -3.08(-1.44%)
May 11, 2020 210.89 215.00 210.37 213.18 12,901,769 +0.83(+0.39%)
May 08, 2020 212.24 213.21 210.85 212.35 12,524,000 +1.09(+0.52%)
May 07, 2020 211.16 211.60 209.04 211.26 15,144,228 +2.79(+1.34%)
May 06, 2020 208.12 211.60 206.66 208.47 21,853,700 +1.40(+0.68%)
May 05, 2020 207.02 210.38 206.50 207.07 21,060,442 +1.81(+0.88%)
May 04, 2020 200.20 205.91 198.76 205.26 19,247,112 +2.99(+1.48%)
May 01, 2020 201.60 207.28 199.05 202.27 30,415,500 -2.44(-1.19%)
Apr 30, 2020 206.92 209.69 201.57 204.71 46,207,456 +10.52(+5.42%)
Apr 29, 2020 190.93 196.91 190.00 194.19 45,776,896 +11.28(+6.17%)
Apr 28, 2020 188.66 189.20 182.56 182.91 21,681,946 -4.59(-2.45%)
Apr 27, 2020 192.66 193.75 187.41 187.50 29,186,838 -2.57(-1.35%)
Apr 24, 2020 183.23 190.41 180.82 190.07 28,868,500 +4.94(+2.67%)
Apr 23, 2020 184.08 187.05 183.15 185.13 21,414,216 +2.85(+1.56%)
Apr 22, 2020 178.45 184.78 178.14 182.28 33,257,244 +11.48(+6.72%)
Apr 21, 2020 175.25 175.38 168.34 170.80 24,839,292 -7.44(-4.17%)
Apr 20, 2020 177.41 180.50 176.77 178.24 16,106,759 -1.00(-0.56%)
Apr 17, 2020 179.20 180.28 176.66 179.24 20,974,700 +2.99(+1.70%)
Apr 16, 2020 177.95 178.05 172.51 176.25 23,559,164 -0.72(-0.41%)
Apr 15, 2020 175.19 178.19 172.82 176.97 17,417,454 -1.20(-0.67%)
Apr 14, 2020 178.98 181.23 176.62 178.17 20,999,464 +3.38(+1.93%)
Apr 13, 2020 173.67 175.00 169.45 174.79 19,340,524 -0.40(-0.23%)
Apr 09, 2020 175.90 177.08 171.57 175.19 23,534,200 +0.91(+0.52%)
Apr 08, 2020 171.25 175.00 167.74 174.28 21,650,632 +5.45(+3.23%)
Apr 07, 2020 171.79 173.39 166.01 168.83 31,398,520 +3.28(+1.98%)
Apr 06, 2020 160.15 166.20 158.51 165.55 28,435,268 +11.37(+7.37%)
Apr 03, 2020 157.15 157.91 150.83 154.18 25,983,300 -4.01(-2.53%)
Apr 02, 2020 159.10 161.35 155.92 158.19 20,874,466 -1.41(-0.88%)
Apr 01, 2020 161.62 164.15 158.04 159.60 19,501,184 -7.20(-4.32%)
Mar 31, 2020 165.48 170.93 164.20 166.80 23,663,468 +0.85(+0.51%)
Mar 30, 2020 159.18 166.75 158.06 165.95 22,501,464 +9.16(+5.84%)
Mar 27, 2020 158.20 160.09 154.75 156.79 24,879,800 -6.55(-4.01%)
Mar 26, 2020 158.25 164.00 157.02 163.34 26,569,860 +7.13(+4.56%)
Mar 25, 2020 158.92 162.99 153.06 156.21 35,175,452 -4.77(-2.96%)
Mar 24, 2020 155.21 161.31 152.57 160.98 30,407,480 +12.88(+8.70%)
Mar 23, 2020 149.66 152.31 142.25 148.10 29,803,710 -1.63(-1.09%)
Mar 20, 2020 156.02 159.27 148.00 149.73 32,568,400 -3.40(-2.22%)
Mar 19, 2020 146.62 159.93 144.80 153.13 39,852,592 +6.17(+4.20%)
Mar 18, 2020 139.75 148.18 137.10 146.96 37,508,012 -2.46(-1.65%)
Mar 17, 2020 150.74 153.94 140.00 149.42 34,236,576 +2.92(+1.99%)
Mar 16, 2020 152.32 159.13 143.10 146.50 39,096,932 -23.78(-13.97%)
Mar 13, 2020 163.53 170.79 157.60 170.28 35,028,600 +16.28(+10.57%)
Mar 12, 2020 159.54 166.60 154.00 154.00 43,239,976 -16.24(-9.54%)
Mar 11, 2020 174.01 175.88 167.66 170.24 20,387,076 -7.95(-4.46%)
Mar 10, 2020 174.67 178.29 169.50 178.19 24,508,096 +8.69(+5.13%)
Mar 09, 2020 169.60 175.00 165.19 169.50 29,923,338 -11.59(-6.40%)
Mar 06, 2020 178.33 183.78 176.26 181.09 24,559,500 -4.08(-2.20%)
Mar 05, 2020 186.78 188.99 183.89 185.17 19,324,482 -6.59(-3.44%)
Mar 04, 2020 189.17 191.83 186.39 191.76 23,049,386 +5.87(+3.16%)
Mar 03, 2020 196.22 197.24 183.97 185.89 27,946,060 -10.55(-5.37%)
Mar 02, 2020 194.03 196.57 188.85 196.44 24,915,646 +3.97(+2.06%)
Feb 28, 2020 182.70 192.74 181.82 192.47 32,583,400 +2.72(+1.43%)
Feb 27, 2020 191.82 195.88 189.50 189.75 21,641,808 -7.45(-3.78%)
Feb 26, 2020 197.19 201.21 195.49 197.20 16,524,540 +0.43(+0.22%)
Feb 25, 2020 202.25 203.50 195.95 196.77 21,408,736 -3.95(-1.97%)
Feb 24, 2020 201.80 203.65 198.17 200.72 23,024,504 -9.46(-4.50%)
Feb 21, 2020 213.48 214.24 208.83 210.18 14,098,400 -4.40(-2.05%)
Feb 20, 2020 216.52 218.76 212.95 214.58 13,094,356 -2.91(-1.34%)
Feb 19, 2020 217.99 218.32 216.11 217.49 12,121,069 -0.31(-0.14%)
Feb 18, 2020 213.55 217.98 213.40 217.80 15,609,725 +3.62(+1.69%)
Feb 14, 2020 214.00 214.93 212.65 214.18 10,741,700 +1.04(+0.49%)
Feb 13, 2020 209.52 214.33 209.18 213.14 15,384,677 +2.38(+1.13%)
Feb 12, 2020 207.85 211.22 207.40 210.76 13,769,225 +3.57(+1.72%)
Feb 11, 2020 210.19 210.86 206.51 207.19 24,998,292 -5.87(-2.76%)
Feb 10, 2020 211.52 213.80 210.66 213.06 11,830,441 +0.73(+0.34%)
Feb 07, 2020 210.30 212.82 209.93 212.33 12,242,500 +1.48(+0.70%)
Feb 06, 2020 210.47 211.19 209.34 210.85 10,557,872 +0.74(+0.35%)
Feb 05, 2020 212.51 212.73 208.71 210.11 12,523,294 +0.28(+0.13%)
Feb 04, 2020 206.62 210.60 205.20 209.83 19,612,368 +5.64(+2.76%)
Feb 03, 2020 203.44 205.14 202.50 204.19 15,496,075 +2.28(+1.13%)
Jan 31, 2020 208.43 208.69 201.06 201.91 31,359,900 -7.62(-3.64%)
Jan 30, 2020 206.53 211.43 204.75 209.53 48,725,296 -13.70(-6.14%)
Jan 29, 2020 221.44 224.20 218.45 223.23 33,142,608 +5.44(+2.50%)
Jan 28, 2020 216.14 218.74 213.52 217.79 13,370,817 +2.92(+1.36%)
Jan 27, 2020 213.10 216.06 212.50 214.87 13,791,069 -3.07(-1.41%)
Jan 24, 2020 220.80 221.78 216.11 217.94 11,905,800 -1.99(-0.90%)
Jan 23, 2020 220.75 221.49 219.27 219.93 11,179,679 -1.39(-0.63%)
Jan 22, 2020 222.31 222.75 221.28 221.32 12,203,410 -0.12(-0.05%)
Jan 21, 2020 222.15 222.37 219.12 221.44 14,260,798 -0.70(-0.32%)
Jan 17, 2020 222.03 222.29 220.53 222.14 15,905,900 +0.37(+0.17%)
Jan 16, 2020 222.57 222.63 220.39 221.77 9,989,110 +0.62(+0.28%)
Jan 15, 2020 220.61 221.68 220.14 221.15 9,998,816 +2.09(+0.95%)
Jan 14, 2020 221.61 222.38 218.63 219.06 13,290,291 -2.85(-1.28%)
Jan 13, 2020 219.60 221.97 219.21 221.91 14,463,368 +3.85(+1.77%)
Jan 10, 2020 219.20 219.88 217.42 218.06 12,127,400 -0.24(-0.11%)
Jan 09, 2020 217.54 218.38 216.28 218.30 12,643,308 +3.08(+1.43%)
Jan 08, 2020 213.00 216.24 212.61 215.22 13,475,239 +2.16(+1.01%)
Jan 07, 2020 212.82 214.58 211.75 213.06 14,919,594 +0.46(+0.22%)
Jan 06, 2020 206.70 212.78 206.52 212.60 17,058,416 +3.93(+1.88%)
Jan 03, 2020 207.21 210.40 206.95 208.67 11,197,400 -1.11(-0.53%)
Jan 02, 2020 206.75 209.79 206.27 209.78 12,077,744 +4.53(+2.21%)
Dec 31, 2019 204.00 205.56 203.60 205.25 8,962,700 +0.84(+0.41%)
Dec 30, 2019 207.86 207.90 203.90 204.41 10,524,350 -3.69(-1.77%)
Dec 27, 2019 208.67 208.93 206.59 208.10 10,287,600 +0.31(+0.15%)
Dec 26, 2019 205.57 207.82 205.31 207.79 9,350,722 +2.67(+1.30%)
Dec 24, 2019 206.30 206.79 205.00 205.12 6,046,200 -1.06(-0.51%)
Dec 23, 2019 206.70 208.59 205.68 206.18 13,349,470 -0.12(-0.06%)
Dec 20, 2019 207.48 207.71 203.43 206.30 27,315,200 +0.24(+0.12%)
Dec 19, 2019 202.78 206.30 202.51 206.06 16,514,639 +3.56(+1.76%)
Dec 18, 2019 200.09 204.30 200.09 202.50 23,274,434 +4.11(+2.07%)
Dec 17, 2019 198.84 199.00 196.13 198.39 10,176,037 +0.47(+0.24%)
Dec 16, 2019 195.27 199.12 194.81 197.92 14,911,574 +3.81(+1.96%)
Dec 13, 2019 196.40 196.80 193.17 194.11 18,806,000 -2.64(-1.34%)
Dec 12, 2019 202.35 203.66 194.10 196.75 23,737,708 -5.70(-2.82%)
Dec 11, 2019 200.28 202.63 200.28 202.45 8,036,801 +1.58(+0.79%)
Dec 10, 2019 201.66 202.05 200.15 200.87 9,475,649 -0.47(-0.23%)
Dec 09, 2019 200.65 203.14 200.21 201.34 11,954,822 +0.29(+0.14%)
Dec 06, 2019 200.50 201.57 200.06 201.05 12,279,500 +1.69(+0.85%)
Dec 05, 2019 199.86 201.29 198.21 199.36 9,740,384 +0.65(+0.33%)
Dec 04, 2019 200.00 200.03 198.05 198.71 8,456,287 -0.11(-0.06%)
Dec 03, 2019 197.60 198.93 195.08 198.82 13,003,923 -0.88(-0.44%)
Dec 02, 2019 202.13 202.18 198.05 199.70 11,504,220 -1.94(-0.96%)
Nov 29, 2019 201.60 203.80 201.21 201.64 7,985,200 -0.36(-0.18%)
Nov 27, 2019 199.90 203.14 199.42 202.00 12,760,500 +3.09(+1.55%)
Nov 26, 2019 200.00 200.15 198.04 198.91 11,736,081 -0.88(-0.44%)
Nov 25, 2019 199.51 200.97 199.25 199.79 15,272,620 +0.97(+0.49%)
Nov 22, 2019 198.38 199.30 197.62 198.82 9,959,800 +0.89(+0.45%)
Nov 21, 2019 197.42 199.09 196.86 197.93 12,120,507 +0.42(+0.21%)
Nov 20, 2019 198.58 199.59 195.43 197.51 12,355,546 -1.81(-0.91%)
Nov 19, 2019 197.40 200.00 196.86 199.32 19,056,688 +1.92(+0.97%)
Nov 18, 2019 194.56 198.63 193.05 197.40 16,167,519 +2.30(+1.18%)
Nov 15, 2019 194.26 195.30 193.38 195.10 11,530,200 +1.95(+1.01%)
Nov 14, 2019 192.93 194.03 191.45 193.15 9,040,495 -0.04(-0.02%)
Nov 13, 2019 194.70 195.70 192.74 193.19 10,999,749 -1.28(-0.66%)
Nov 12, 2019 190.00 195.06 189.74 194.47 17,589,362 +4.86(+2.56%)
Nov 11, 2019 189.93 190.08 188.54 189.61 8,631,724 -1.23(-0.64%)
Nov 08, 2019 190.00 192.34 189.70 190.84 10,764,700 +0.42(+0.22%)
Nov 07, 2019 191.91 193.44 189.47 190.42 13,459,430 -1.13(-0.59%)
Nov 06, 2019 194.03 194.37 191.35 191.55 10,960,005 -2.77(-1.43%)
Nov 05, 2019 195.37 195.75 193.60 194.32 9,932,632 -0.40(-0.21%)
Nov 04, 2019 194.55 197.37 193.81 194.72 16,329,804 +1.10(+0.57%)
Nov 01, 2019 192.85 194.11 189.91 193.62 21,711,800 +1.97(+1.03%)
Oct 31, 2019 196.70 198.09 188.25 191.65 42,262,384 +3.40(+1.81%)
Oct 30, 2019 189.56 190.45 185.98 188.25 28,631,962 -1.06(-0.56%)
Oct 29, 2019 191.69 192.53 188.47 189.31 13,565,097 -0.09(-0.05%)
Oct 28, 2019 187.20 189.53 185.08 189.40 13,645,753 +1.51(+0.80%)
Oct 25, 2019 185.83 189.00 185.09 187.89 8,061,200 +1.51(+0.81%)
Oct 24, 2019 184.62 186.73 182.80 186.38 11,502,843 +0.23(+0.12%)
Oct 23, 2019 182.01 186.38 182.00 186.15 12,358,302 +3.81(+2.09%)
Oct 22, 2019 190.00 190.65 181.50 182.34 19,845,414 -7.42(-3.91%)
Oct 21, 2019 187.04 189.91 186.75 189.76 8,574,362 +3.91(+2.10%)
Oct 18, 2019 190.23 191.49 183.92 185.85 16,882,800 -4.54(-2.38%)
Oct 17, 2019 190.30 190.84 188.76 190.39 9,760,112 +0.84(+0.44%)
Oct 16, 2019 188.32 189.70 186.90 189.55 10,555,646 +0.80(+0.42%)
Oct 15, 2019 183.80 190.38 183.66 188.75 15,141,525 +5.47(+2.98%)
Oct 14, 2019 184.20 184.62 182.57 183.28 7,201,634 -0.91(-0.49%)
Oct 11, 2019 182.15 186.49 182.14 184.19 14,998,700 +4.16(+2.31%)
Oct 10, 2019 180.32 181.61 179.17 180.03 8,977,914 +0.18(+0.10%)
Oct 09, 2019 179.16 180.72 177.94 179.85 7,643,581 +2.10(+1.18%)
Oct 08, 2019 178.26 180.37 177.72 177.75 10,080,295 -1.93(-1.07%)
Oct 07, 2019 180.00 181.18 178.09 179.68 9,358,102 -0.77(-0.43%)
Oct 04, 2019 179.55 180.98 178.10 180.45 10,476,300 +1.07(+0.60%)
Oct 03, 2019 175.57 179.84 173.63 179.38 16,785,776 +4.78(+2.74%)
Oct 02, 2019 174.84 176.53 173.09 174.60 16,363,046 -1.21(-0.69%)
Oct 01, 2019 179.15 179.84 174.88 175.81 17,258,324 -2.27(-1.27%)
Sep 30, 2019 177.25 178.67 176.85 178.08 11,070,196 +0.98(+0.55%)
Sep 27, 2019 180.49 180.75 175.66 177.10 14,663,500 -3.01(-1.67%)
Sep 26, 2019 181.33 181.40 177.67 180.11 16,277,590 -2.69(-1.47%)
Sep 25, 2019 181.45 183.42 177.87 182.80 18,323,120 +1.49(+0.82%)
Sep 24, 2019 187.98 188.04 180.39 181.31 18,772,328 -5.51(-2.95%)
Sep 23, 2019 189.34 190.10 185.21 186.82 14,352,464 -3.11(-1.64%)
Sep 20, 2019 190.66 193.10 188.12 189.93 20,359,800 -0.21(-0.11%)
Sep 19, 2019 188.66 191.10 188.15 190.14 10,471,238 +2.00(+1.06%)
Sep 18, 2019 188.09 189.08 186.01 188.14 9,942,959 +0.06(+0.03%)
Sep 17, 2019 186.66 188.32 185.54 188.08 9,749,411 +1.86(+1.00%)
Sep 16, 2019 186.93 187.79 185.76 186.22 8,438,064 -0.97(-0.52%)
Sep 13, 2019 187.32 187.97 186.54 187.19 11,441,100 -0.28(-0.15%)
Sep 12, 2019 189.86 190.93 187.23 187.47 11,415,977 -1.02(-0.54%)
Sep 11, 2019 186.46 189.44 186.08 188.49 11,743,171 +2.32(+1.25%)
Sep 10, 2019 187.44 188.10 184.55 186.17 15,452,262 -2.59(-1.37%)
Sep 09, 2019 187.73 188.98 185.85 188.76 14,720,130 +1.27(+0.68%)
Sep 06, 2019 190.21 190.21 186.35 187.49 15,226,800 -3.41(-1.79%)
Sep 05, 2019 188.53 191.36 187.94 190.90 13,880,053 +3.76(+2.01%)
Sep 04, 2019 184.65 187.75 183.89 187.14 11,310,370 +4.75(+2.60%)
Sep 03, 2019 184.00 185.67 182.11 182.39 9,787,590 -3.28(-1.77%)
Aug 30, 2019 186.78 186.80 183.46 185.67 10,785,699 +0.10(+0.05%)
Aug 29, 2019 183.77 186.08 183.47 185.57 10,130,176 +3.81(+2.10%)
Aug 28, 2019 180.53 181.95 178.92 181.76 9,389,190 +0.46(+0.25%)
Aug 27, 2019 181.93 184.04 181.01 181.30 14,406,132 +0.94(+0.52%)
Aug 26, 2019 179.40 180.50 178.24 180.36 8,776,871 +2.61(+1.47%)
Aug 23, 2019 180.84 183.13 176.66 177.75 17,331,200 -4.29(-2.36%)
Aug 22, 2019 183.43 184.11 179.91 182.04 10,825,641 -1.51(-0.82%)
Aug 21, 2019 185.00 185.90 183.14 183.55 8,405,677 -0.26(-0.14%)
Aug 20, 2019 185.45 186.00 182.39 183.81 10,085,208 -2.36(-1.27%)
Aug 19, 2019 186.01 187.50 184.85 186.17 9,695,727 +2.47(+1.34%)
Aug 16, 2019 183.75 185.10 182.36 183.70 12,844,800 +1.11(+0.61%)
Aug 15, 2019 180.95 183.20 180.03 182.59 13,054,925 +2.88(+1.60%)
Aug 14, 2019 185.80 185.99 179.31 179.71 18,892,188 -8.74(-4.64%)
Aug 13, 2019 185.52 191.38 185.37 188.45 13,651,001 +3.08(+1.66%)
Aug 12, 2019 186.85 187.59 184.46 185.37 10,933,902 -2.48(-1.32%)
Aug 09, 2019 190.00 190.98 187.12 187.85 11,058,800 -2.31(-1.21%)
Aug 08, 2019 186.62 190.34 184.05 190.16 14,821,862 +5.01(+2.71%)
Aug 07, 2019 183.60 186.37 181.22 185.15 15,825,927 +0.64(+0.35%)
Aug 06, 2019 183.69 185.79 183.09 184.51 18,028,842 +2.78(+1.53%)
Aug 05, 2019 184.69 185.67 179.34 181.73 23,038,158 -7.29(-3.86%)
Aug 02, 2019 191.10 192.62 188.07 189.02 15,296,900 -3.71(-1.92%)
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.