NasdaqGS - Delayed Quote • USD
Meta Platforms, Inc. (META)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 443.29 | 31,925,900 |
Apr 25, 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 441.38 | 82,890,700 |
Apr 24, 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 493.50 | 37,772,700 |
Apr 23, 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 496.10 | 15,079,200 |
Apr 22, 2024 | 489.72 | 492.01 | 473.40 | 481.73 | 481.73 | 17,271,100 |
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 481.07 | 25,111,000 |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 501.80 | 14,808,700 |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 494.17 | 12,193,700 |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 499.76 | 9,847,900 |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 500.23 | 13,512,900 |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 511.90 | 11,944,900 |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 523.16 | 10,369,500 |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 519.83 | 11,418,500 |
Apr 9, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 516.90 | 10,881,400 |
Apr 8, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 519.25 | 13,260,600 |
Apr 5, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 527.34 | 19,242,000 |
Apr 4, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 510.92 | 26,476,300 |
Apr 3, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 506.74 | 12,099,200 |
Apr 2, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 497.37 | 11,081,000 |
Apr 1, 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 491.35 | 9,247,000 |
Mar 28, 2024 | 492.84 | 492.89 | 485.15 | 485.58 | 485.58 | 15,212,800 |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 493.86 | 9,989,700 |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 495.89 | 11,205,400 |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 503.02 | 8,380,600 |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 509.58 | 8,117,000 |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 507.76 | 9,712,500 |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 505.52 | 11,711,100 |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 496.24 | 10,903,100 |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 496.98 | 11,755,300 |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 484.10 | 29,141,700 |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 491.83 | 12,620,000 |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 495.57 | 12,090,700 |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 499.75 | 15,448,200 |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 483.59 | 20,428,300 |
Mar 8, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 505.95 | 18,575,200 |
Mar 7, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 512.19 | 18,586,400 |
Mar 6, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 496.09 | 11,757,900 |
Mar 5, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 490.22 | 15,325,300 |
Mar 4, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 498.19 | 12,324,100 |
Mar 1, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 502.30 | 16,273,600 |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 490.13 | 17,732,000 |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 484.02 | 12,715,500 |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 487.05 | 10,809,600 |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 481.74 | 12,101,400 |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 484.03 | 18,374,300 |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 486.13 | 21,625,800 |
Feb 21, 2024 | 0.50 Dividend | |||||
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 468.03 | 12,977,100 |
Feb 20, 2024 | 469.72 | 476.18 | 466.56 | 471.75 | 471.25 | 18,015,500 |
Feb 16, 2024 | 478.11 | 478.96 | 469.21 | 473.32 | 472.82 | 23,306,500 |
Feb 15, 2024 | 475.28 | 488.62 | 472.22 | 484.03 | 483.52 | 24,212,300 |
Feb 14, 2024 | 467.93 | 474.11 | 466.09 | 473.28 | 472.78 | 16,858,400 |
Feb 13, 2024 | 456.87 | 467.89 | 455.09 | 460.12 | 459.63 | 20,916,600 |
Feb 12, 2024 | 468.19 | 479.15 | 466.58 | 468.90 | 468.40 | 19,382,000 |
Feb 9, 2024 | 472.95 | 473.59 | 467.47 | 468.11 | 467.61 | 18,413,100 |
Feb 8, 2024 | 468.32 | 470.59 | 465.03 | 470.00 | 469.50 | 18,815,100 |
Feb 7, 2024 | 458.00 | 471.52 | 456.18 | 469.59 | 469.09 | 23,066,000 |
Feb 6, 2024 | 464.00 | 467.12 | 453.00 | 454.72 | 454.24 | 21,655,200 |
Feb 5, 2024 | 469.88 | 471.90 | 459.22 | 459.41 | 458.92 | 40,832,400 |
Feb 2, 2024 | 459.60 | 485.96 | 453.01 | 474.99 | 474.49 | 84,615,500 |
Feb 1, 2024 | 393.94 | 400.50 | 393.05 | 394.78 | 394.36 | 29,727,100 |
Jan 31, 2024 | 389.00 | 398.00 | 387.10 | 390.14 | 389.73 | 20,180,800 |
Jan 30, 2024 | 403.59 | 406.36 | 399.57 | 400.06 | 399.64 | 18,614,700 |
Jan 29, 2024 | 394.99 | 402.93 | 393.10 | 401.02 | 400.59 | 18,742,400 |
Jan 26, 2024 | 394.35 | 396.79 | 391.59 | 394.14 | 393.72 | 13,163,700 |
Jan 25, 2024 | 390.17 | 395.49 | 385.66 | 393.18 | 392.76 | 15,091,100 |
Jan 24, 2024 | 390.00 | 396.15 | 387.81 | 390.70 | 390.29 | 15,698,500 |
Jan 23, 2024 | 384.62 | 388.38 | 382.08 | 385.20 | 384.79 | 15,506,100 |
Jan 22, 2024 | 387.95 | 390.35 | 381.16 | 381.78 | 381.38 | 17,680,500 |
Jan 19, 2024 | 379.00 | 384.36 | 377.97 | 383.45 | 383.04 | 21,470,100 |
Jan 18, 2024 | 371.49 | 376.85 | 370.95 | 376.13 | 375.73 | 16,354,300 |
Jan 17, 2024 | 366.30 | 368.54 | 358.61 | 368.37 | 367.98 | 12,724,800 |
Jan 16, 2024 | 373.65 | 375.61 | 367.23 | 367.46 | 367.07 | 15,306,900 |
Jan 12, 2024 | 370.16 | 377.06 | 369.54 | 374.49 | 374.09 | 19,295,700 |
Jan 11, 2024 | 372.13 | 372.78 | 362.93 | 369.67 | 369.28 | 17,205,400 |
Jan 10, 2024 | 360.17 | 372.94 | 359.08 | 370.47 | 370.08 | 22,117,200 |
Jan 9, 2024 | 356.40 | 360.64 | 355.36 | 357.43 | 357.05 | 13,463,900 |
Jan 8, 2024 | 354.70 | 358.98 | 352.05 | 358.66 | 358.28 | 13,890,200 |
Jan 5, 2024 | 346.99 | 353.50 | 346.26 | 351.95 | 351.58 | 13,920,700 |
Jan 4, 2024 | 344.50 | 348.15 | 343.40 | 347.12 | 346.75 | 12,099,900 |
Jan 3, 2024 | 344.98 | 347.95 | 343.18 | 344.47 | 344.10 | 15,451,100 |
Jan 2, 2024 | 351.32 | 353.16 | 340.01 | 346.29 | 345.92 | 19,042,200 |
Dec 29, 2023 | 358.99 | 360.00 | 351.82 | 353.96 | 353.58 | 14,980,500 |
Dec 28, 2023 | 359.70 | 361.90 | 357.81 | 358.32 | 357.94 | 11,798,800 |
Dec 27, 2023 | 356.07 | 359.00 | 355.31 | 357.83 | 357.45 | 13,207,900 |
Dec 26, 2023 | 354.99 | 356.98 | 353.45 | 354.83 | 354.45 | 9,898,600 |
Dec 22, 2023 | 355.58 | 357.20 | 351.22 | 353.39 | 353.02 | 11,764,200 |
Dec 21, 2023 | 352.98 | 356.41 | 349.21 | 354.09 | 353.71 | 15,289,600 |
Dec 20, 2023 | 348.65 | 354.96 | 347.79 | 349.28 | 348.91 | 16,369,900 |
Dec 19, 2023 | 345.58 | 353.60 | 345.12 | 350.36 | 349.99 | 17,729,400 |
Dec 18, 2023 | 337.48 | 347.56 | 337.02 | 344.62 | 344.25 | 18,993,900 |
Dec 15, 2023 | 331.99 | 338.66 | 331.22 | 334.92 | 334.57 | 30,001,600 |
Dec 14, 2023 | 333.85 | 334.70 | 328.64 | 333.17 | 332.82 | 19,607,300 |
Dec 13, 2023 | 333.93 | 338.37 | 332.64 | 334.74 | 334.39 | 16,353,300 |
Dec 12, 2023 | 324.60 | 334.47 | 324.56 | 334.22 | 333.87 | 18,485,500 |
Dec 11, 2023 | 329.40 | 329.89 | 320.00 | 325.28 | 324.94 | 25,802,500 |
Dec 8, 2023 | 323.09 | 333.17 | 323.00 | 332.75 | 332.40 | 14,077,500 |
Dec 7, 2023 | 317.77 | 328.24 | 317.77 | 326.59 | 326.24 | 15,905,100 |
Dec 6, 2023 | 321.93 | 322.25 | 317.04 | 317.45 | 317.11 | 11,294,300 |
Dec 5, 2023 | 318.98 | 321.88 | 315.39 | 318.29 | 317.95 | 16,952,100 |
Dec 4, 2023 | 317.29 | 320.86 | 313.66 | 320.02 | 319.68 | 19,037,100 |
Dec 1, 2023 | 325.48 | 326.86 | 320.76 | 324.82 | 324.48 | 15,264,700 |
Nov 30, 2023 | 331.89 | 333.50 | 322.40 | 327.15 | 326.80 | 23,146,400 |
Nov 29, 2023 | 339.69 | 339.90 | 330.78 | 332.20 | 331.85 | 16,024,500 |
Nov 28, 2023 | 333.40 | 339.38 | 333.40 | 338.99 | 338.63 | 12,637,200 |
Nov 27, 2023 | 336.18 | 339.90 | 334.20 | 334.70 | 334.35 | 15,684,500 |
Nov 24, 2023 | 340.13 | 341.86 | 336.77 | 338.23 | 337.87 | 5,467,500 |
Nov 22, 2023 | 339.21 | 342.92 | 338.58 | 341.49 | 341.13 | 10,702,700 |
Nov 21, 2023 | 338.33 | 339.90 | 335.90 | 336.98 | 336.62 | 12,027,900 |
Nov 20, 2023 | 334.89 | 341.87 | 334.19 | 339.97 | 339.61 | 16,960,500 |
Nov 17, 2023 | 330.26 | 335.50 | 329.35 | 335.04 | 334.68 | 14,494,400 |
Nov 16, 2023 | 329.37 | 334.58 | 326.38 | 334.19 | 333.84 | 18,932,600 |
Nov 15, 2023 | 337.93 | 338.40 | 330.02 | 332.71 | 332.36 | 14,531,200 |
Nov 14, 2023 | 334.54 | 338.10 | 333.33 | 336.31 | 335.95 | 17,179,400 |
Nov 13, 2023 | 326.20 | 332.33 | 325.70 | 329.19 | 328.84 | 16,908,900 |
Nov 10, 2023 | 319.94 | 329.10 | 319.46 | 328.77 | 328.42 | 19,096,200 |
Nov 9, 2023 | 319.42 | 324.18 | 318.80 | 320.55 | 320.21 | 16,103,100 |
Nov 8, 2023 | 318.14 | 321.33 | 314.88 | 319.78 | 319.44 | 13,609,700 |
Nov 7, 2023 | 317.06 | 321.00 | 315.12 | 318.82 | 318.48 | 14,055,600 |
Nov 6, 2023 | 315.98 | 318.33 | 314.45 | 315.80 | 315.47 | 12,887,700 |
Nov 3, 2023 | 312.55 | 315.55 | 311.02 | 314.60 | 314.27 | 16,754,100 |
Nov 2, 2023 | 317.30 | 318.82 | 308.33 | 310.87 | 310.54 | 21,631,800 |
Nov 1, 2023 | 301.85 | 312.74 | 301.85 | 311.85 | 311.52 | 20,434,600 |
Oct 31, 2023 | 303.31 | 303.68 | 296.86 | 301.27 | 300.95 | 19,434,200 |
Oct 30, 2023 | 299.09 | 309.40 | 299.05 | 302.66 | 302.34 | 28,435,100 |
Oct 27, 2023 | 294.48 | 299.31 | 292.97 | 296.73 | 296.42 | 29,596,300 |
Oct 26, 2023 | 295.00 | 295.00 | 279.40 | 288.35 | 288.04 | 66,684,100 |
Oct 25, 2023 | 310.00 | 310.88 | 298.84 | 299.53 | 299.21 | 42,192,500 |
Oct 24, 2023 | 316.78 | 318.35 | 310.63 | 312.55 | 312.22 | 19,525,500 |
Oct 23, 2023 | 309.50 | 317.36 | 307.26 | 314.01 | 313.68 | 17,796,800 |
Oct 20, 2023 | 314.14 | 315.30 | 306.47 | 308.65 | 308.32 | 22,287,400 |
Oct 19, 2023 | 319.88 | 321.89 | 311.75 | 312.81 | 312.48 | 18,709,200 |
Oct 18, 2023 | 321.39 | 325.94 | 315.56 | 316.97 | 316.63 | 16,851,000 |
Oct 17, 2023 | 318.18 | 324.40 | 317.30 | 324.00 | 323.66 | 16,387,800 |
Oct 16, 2023 | 318.64 | 321.82 | 315.52 | 321.15 | 320.81 | 16,536,100 |
Oct 13, 2023 | 323.53 | 325.05 | 312.37 | 314.69 | 314.36 | 21,341,000 |
Oct 12, 2023 | 328.00 | 330.54 | 322.69 | 324.16 | 323.82 | 20,530,500 |
Oct 11, 2023 | 323.01 | 328.84 | 322.95 | 327.82 | 327.47 | 22,036,300 |
Oct 10, 2023 | 319.12 | 324.66 | 318.16 | 321.84 | 321.50 | 19,038,000 |
Oct 9, 2023 | 312.50 | 320.33 | 311.82 | 318.36 | 318.02 | 22,503,700 |
Oct 6, 2023 | 301.44 | 316.31 | 300.91 | 315.43 | 315.10 | 21,784,000 |
Oct 5, 2023 | 304.63 | 306.21 | 299.50 | 304.79 | 304.47 | 19,130,000 |
Oct 4, 2023 | 298.73 | 306.90 | 298.50 | 305.58 | 305.26 | 16,880,500 |
Oct 3, 2023 | 304.26 | 306.77 | 299.64 | 300.94 | 300.62 | 17,362,300 |
Oct 2, 2023 | 302.74 | 307.18 | 301.63 | 306.82 | 306.49 | 16,265,600 |
Sep 29, 2023 | 307.38 | 310.64 | 299.36 | 300.21 | 299.89 | 25,356,600 |
Sep 28, 2023 | 298.94 | 306.33 | 296.70 | 303.96 | 303.64 | 22,167,100 |
Sep 27, 2023 | 300.45 | 301.30 | 286.79 | 297.74 | 297.42 | 36,429,800 |
Sep 26, 2023 | 297.66 | 300.30 | 296.01 | 298.96 | 298.64 | 19,417,200 |
Sep 25, 2023 | 295.64 | 300.95 | 293.70 | 300.83 | 300.51 | 18,987,000 |
Sep 22, 2023 | 299.30 | 305.38 | 298.27 | 299.08 | 298.76 | 25,369,600 |
Sep 21, 2023 | 295.70 | 300.26 | 293.27 | 295.73 | 295.42 | 21,300,500 |
Sep 20, 2023 | 305.05 | 308.06 | 299.43 | 299.67 | 299.35 | 19,379,500 |
Sep 19, 2023 | 302.48 | 306.17 | 299.81 | 305.07 | 304.75 | 15,924,400 |
Sep 18, 2023 | 298.19 | 303.60 | 297.80 | 302.55 | 302.23 | 14,234,200 |
Sep 15, 2023 | 311.61 | 312.00 | 298.75 | 300.31 | 299.99 | 28,106,400 |
Sep 14, 2023 | 306.74 | 312.87 | 305.03 | 311.72 | 311.39 | 19,343,100 |
Sep 13, 2023 | 302.36 | 307.18 | 301.32 | 305.06 | 304.74 | 13,210,900 |
Sep 12, 2023 | 306.33 | 308.66 | 300.23 | 301.66 | 301.34 | 13,480,400 |
Sep 11, 2023 | 301.41 | 309.04 | 301.28 | 307.56 | 307.23 | 19,489,300 |
Sep 8, 2023 | 299.22 | 305.25 | 296.78 | 297.89 | 297.57 | 17,548,000 |
Sep 7, 2023 | 298.00 | 307.05 | 292.22 | 298.67 | 298.35 | 33,748,700 |
Sep 6, 2023 | 301.71 | 303.30 | 295.66 | 299.17 | 298.85 | 15,418,100 |
Sep 5, 2023 | 297.02 | 301.39 | 295.51 | 300.15 | 299.83 | 14,956,000 |
Sep 1, 2023 | 299.37 | 301.74 | 294.47 | 296.38 | 296.07 | 12,819,800 |
Aug 31, 2023 | 295.80 | 301.10 | 295.66 | 295.89 | 295.58 | 17,229,900 |
Aug 30, 2023 | 297.17 | 298.29 | 293.43 | 295.10 | 294.79 | 17,717,000 |
Aug 29, 2023 | 288.58 | 299.15 | 288.18 | 297.99 | 297.67 | 20,844,500 |
Aug 28, 2023 | 288.00 | 291.45 | 285.80 | 290.26 | 289.95 | 14,239,300 |
Aug 25, 2023 | 286.13 | 288.39 | 276.03 | 285.50 | 285.20 | 23,701,400 |
Aug 24, 2023 | 298.50 | 299.46 | 286.64 | 286.75 | 286.45 | 18,360,900 |
Aug 23, 2023 | 288.50 | 297.40 | 287.67 | 294.24 | 293.93 | 18,287,000 |
Aug 22, 2023 | 292.55 | 292.90 | 286.75 | 287.60 | 287.30 | 12,999,900 |
Aug 21, 2023 | 283.45 | 290.50 | 281.85 | 289.90 | 289.59 | 20,181,500 |
Aug 18, 2023 | 279.03 | 285.69 | 274.38 | 283.25 | 282.95 | 34,061,200 |
Aug 17, 2023 | 293.05 | 296.05 | 284.95 | 285.09 | 284.79 | 23,950,100 |
Aug 16, 2023 | 300.20 | 301.08 | 294.28 | 294.29 | 293.98 | 18,547,700 |
Aug 15, 2023 | 306.14 | 307.23 | 300.03 | 301.95 | 301.63 | 11,623,600 |
Aug 14, 2023 | 300.98 | 306.21 | 298.25 | 306.19 | 305.87 | 15,641,900 |
Aug 11, 2023 | 302.57 | 304.72 | 300.36 | 301.64 | 301.32 | 13,967,800 |
Aug 10, 2023 | 307.94 | 312.34 | 303.87 | 305.74 | 305.42 | 14,358,900 |
Aug 9, 2023 | 312.88 | 313.63 | 302.85 | 305.21 | 304.89 | 19,955,800 |
Aug 8, 2023 | 314.40 | 317.89 | 310.11 | 312.64 | 312.31 | 15,183,500 |
Aug 7, 2023 | 313.23 | 317.07 | 310.46 | 316.56 | 316.22 | 16,236,500 |
Aug 4, 2023 | 314.96 | 318.41 | 310.20 | 310.73 | 310.40 | 17,600,200 |
Aug 3, 2023 | 309.93 | 315.95 | 309.93 | 313.19 | 312.86 | 15,180,200 |
Aug 2, 2023 | 318.00 | 318.39 | 310.65 | 314.31 | 313.98 | 20,461,100 |
Aug 1, 2023 | 317.54 | 324.14 | 314.66 | 322.71 | 322.37 | 22,817,900 |
Jul 31, 2023 | 323.69 | 325.66 | 317.59 | 318.60 | 318.26 | 25,799,600 |
Jul 28, 2023 | 316.88 | 326.20 | 314.25 | 325.48 | 325.14 | 39,220,300 |
Jul 27, 2023 | 325.12 | 325.35 | 309.84 | 311.71 | 311.38 | 64,229,200 |
Jul 26, 2023 | 301.19 | 301.77 | 291.90 | 298.57 | 298.25 | 47,256,900 |
Jul 25, 2023 | 295.19 | 298.30 | 291.86 | 294.47 | 294.16 | 19,585,600 |
Jul 24, 2023 | 295.78 | 297.52 | 288.30 | 291.61 | 291.30 | 24,915,700 |
Jul 21, 2023 | 304.57 | 305.46 | 291.20 | 294.26 | 293.95 | 42,089,700 |
Jul 20, 2023 | 313.50 | 315.54 | 302.22 | 302.52 | 302.20 | 23,836,900 |
Jul 19, 2023 | 313.03 | 318.68 | 310.52 | 316.01 | 315.68 | 21,763,700 |
Jul 18, 2023 | 310.88 | 314.20 | 307.62 | 312.05 | 311.72 | 20,764,600 |
Jul 17, 2023 | 307.54 | 311.71 | 304.71 | 310.62 | 310.29 | 25,323,100 |
Jul 14, 2023 | 311.79 | 314.88 | 307.36 | 308.87 | 308.54 | 22,576,000 |
Jul 13, 2023 | 313.62 | 316.24 | 310.29 | 313.41 | 313.08 | 30,281,000 |
Jul 12, 2023 | 301.75 | 309.45 | 300.10 | 309.34 | 309.01 | 36,677,100 |
Jul 11, 2023 | 293.90 | 300.18 | 291.90 | 298.29 | 297.97 | 27,585,900 |
Jul 10, 2023 | 295.55 | 298.13 | 287.05 | 294.10 | 293.79 | 37,058,300 |
Jul 7, 2023 | 292.18 | 296.20 | 288.66 | 290.53 | 290.22 | 25,546,200 |
Jul 6, 2023 | 295.89 | 298.12 | 291.31 | 291.99 | 291.68 | 47,600,500 |
Jul 5, 2023 | 287.65 | 298.12 | 286.36 | 294.37 | 294.06 | 33,865,500 |
Jul 3, 2023 | 286.70 | 289.40 | 284.85 | 286.02 | 285.72 | 8,629,300 |
Jun 30, 2023 | 284.76 | 289.05 | 284.42 | 286.98 | 286.68 | 19,676,000 |
Jun 29, 2023 | 284.50 | 286.57 | 280.69 | 281.53 | 281.23 | 15,395,700 |
Jun 28, 2023 | 284.82 | 289.55 | 284.06 | 285.29 | 284.99 | 16,722,100 |
Jun 27, 2023 | 282.01 | 289.35 | 280.65 | 287.05 | 286.75 | 26,108,300 |
Jun 26, 2023 | 288.70 | 289.79 | 277.60 | 278.47 | 278.17 | 24,232,700 |
Jun 23, 2023 | 281.51 | 289.67 | 278.95 | 288.73 | 288.42 | 50,988,400 |
Jun 22, 2023 | 279.08 | 285.26 | 277.79 | 284.88 | 284.58 | 17,563,100 |
Jun 21, 2023 | 283.53 | 284.00 | 278.36 | 281.64 | 281.34 | 20,556,200 |
Jun 20, 2023 | 278.73 | 284.80 | 276.22 | 284.33 | 284.03 | 20,701,600 |
Jun 16, 2023 | 284.75 | 287.85 | 280.13 | 281.00 | 280.70 | 43,102,500 |
Jun 15, 2023 | 272.30 | 283.99 | 271.42 | 281.83 | 281.53 | 25,973,500 |
Jun 14, 2023 | 271.89 | 274.99 | 268.32 | 273.35 | 273.06 | 19,175,100 |
Jun 13, 2023 | 274.88 | 275.72 | 269.09 | 271.32 | 271.03 | 16,164,000 |
Jun 12, 2023 | 267.17 | 271.75 | 265.33 | 271.05 | 270.76 | 15,442,500 |
Jun 9, 2023 | 262.48 | 267.95 | 261.70 | 264.95 | 264.67 | 16,938,500 |
Jun 8, 2023 | 260.62 | 267.65 | 258.88 | 264.58 | 264.30 | 20,899,400 |
Jun 7, 2023 | 271.67 | 274.25 | 262.80 | 263.60 | 263.32 | 26,163,600 |
Jun 6, 2023 | 270.14 | 276.57 | 269.69 | 271.12 | 270.83 | 19,419,000 |
Jun 5, 2023 | 270.30 | 275.57 | 269.56 | 271.39 | 271.10 | 20,742,900 |
Jun 2, 2023 | 272.66 | 275.35 | 271.12 | 272.61 | 272.32 | 19,405,300 |
Jun 1, 2023 | 265.90 | 274.00 | 265.89 | 272.61 | 272.32 | 25,609,500 |
May 31, 2023 | 260.00 | 265.00 | 258.45 | 264.72 | 264.44 | 25,473,700 |
May 30, 2023 | 265.25 | 268.65 | 261.29 | 262.52 | 262.24 | 23,816,500 |
May 26, 2023 | 252.93 | 262.31 | 252.71 | 262.04 | 261.76 | 25,727,200 |
May 25, 2023 | 253.40 | 255.62 | 249.17 | 252.69 | 252.42 | 22,371,400 |
May 24, 2023 | 245.28 | 249.59 | 244.95 | 249.21 | 248.95 | 17,724,300 |
May 23, 2023 | 246.81 | 251.61 | 246.65 | 246.74 | 246.48 | 17,748,100 |
May 22, 2023 | 245.41 | 253.57 | 245.12 | 248.32 | 248.06 | 27,738,500 |
May 19, 2023 | 247.47 | 248.69 | 243.41 | 245.64 | 245.38 | 21,599,800 |
May 18, 2023 | 241.30 | 247.09 | 241.19 | 246.85 | 246.59 | 22,943,300 |
May 17, 2023 | 238.45 | 243.84 | 238.14 | 242.49 | 242.23 | 21,193,100 |
May 16, 2023 | 235.79 | 239.64 | 235.52 | 238.82 | 238.57 | 18,163,800 |
May 15, 2023 | 236.92 | 240.26 | 235.33 | 238.86 | 238.61 | 20,653,200 |
May 12, 2023 | 236.74 | 236.96 | 231.45 | 233.81 | 233.56 | 16,155,300 |
May 11, 2023 | 233.05 | 238.21 | 232.30 | 235.79 | 235.54 | 20,449,000 |
May 10, 2023 | 236.17 | 236.75 | 230.72 | 233.08 | 232.83 | 19,119,000 |
May 9, 2023 | 231.46 | 235.88 | 231.08 | 233.37 | 233.12 | 16,865,600 |
May 8, 2023 | 231.42 | 235.62 | 230.27 | 233.27 | 233.02 | 16,400,500 |
May 5, 2023 | 232.24 | 234.68 | 229.85 | 232.78 | 232.53 | 26,978,900 |
May 4, 2023 | 236.06 | 238.20 | 232.93 | 233.52 | 233.27 | 17,889,400 |
May 3, 2023 | 239.47 | 241.75 | 232.75 | 237.03 | 236.78 | 34,463,900 |
May 2, 2023 | 243.18 | 244.92 | 238.99 | 239.24 | 238.99 | 24,350,100 |
May 1, 2023 | 238.62 | 244.00 | 236.46 | 243.18 | 242.92 | 29,143,900 |
Apr 28, 2023 | 239.01 | 240.43 | 235.75 | 240.32 | 240.07 | 39,554,000 |
Apr 27, 2023 | 239.89 | 241.69 | 236.77 | 238.56 | 238.31 | 71,196,500 |
Related Tickers
GOOG Alphabet Inc.
173.69
+9.97%
GOOGL Alphabet Inc.
171.95
+10.22%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%