NasdaqGS - Nasdaq Real Time Price USD
Meta Platforms, Inc. (META)
At close: October 16 at 4:00 PM EDT
After hours: October 16 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 |
---|---|---|---|---|---|---|
Oct 16, 2024 | 581.45 | 582.08 | 574.03 | 576.79 | 576.79 | 11,228,288 |
Oct 15, 2024 | 590.16 | 590.61 | 580.14 | 586.27 | 586.27 | 9,555,900 |
Oct 14, 2024 | 594.22 | 600.10 | 589.96 | 590.42 | 590.42 | 8,252,000 |
Oct 11, 2024 | 584.83 | 591.21 | 582.71 | 589.95 | 589.95 | 8,587,100 |
Oct 10, 2024 | 587.57 | 590.23 | 582.52 | 583.83 | 583.83 | 7,740,400 |
Oct 9, 2024 | 593.99 | 594.39 | 581.61 | 590.51 | 590.51 | 9,529,700 |
Oct 8, 2024 | 589.69 | 593.56 | 585.97 | 592.89 | 592.89 | 7,857,400 |
Oct 7, 2024 | 598.22 | 602.95 | 584.04 | 584.78 | 584.78 | 12,014,200 |
Oct 4, 2024 | 583.73 | 596.85 | 581.43 | 595.94 | 595.94 | 14,169,500 |
Oct 3, 2024 | 570.15 | 583.36 | 568.73 | 582.77 | 582.77 | 11,581,000 |
Oct 2, 2024 | 574.86 | 576.00 | 569.34 | 572.81 | 572.81 | 6,524,700 |
Oct 1, 2024 | 577.98 | 583.04 | 570.10 | 576.47 | 576.47 | 15,259,300 |
Sep 30, 2024 | 567.70 | 574.68 | 564.80 | 572.44 | 572.44 | 12,792,300 |
Sep 27, 2024 | 570.10 | 570.84 | 564.51 | 567.36 | 567.36 | 9,398,400 |
Sep 26, 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 567.84 | 14,400,800 |
Sep 25, 2024 | 564.05 | 576.88 | 563.72 | 568.31 | 568.31 | 16,543,400 |
Sep 24, 2024 | 566.68 | 567.75 | 554.19 | 563.33 | 563.33 | 12,993,000 |
Sep 23, 2024 | 569.50 | 573.98 | 562.41 | 564.41 | 564.41 | 12,830,700 |
Sep 20, 2024 | 560.00 | 564.50 | 556.30 | 561.35 | 561.35 | 22,066,800 |
Sep 19, 2024 | 550.00 | 562.07 | 546.52 | 559.10 | 559.10 | 15,647,000 |
Sep 18, 2024 | 537.07 | 544.20 | 533.90 | 537.95 | 537.95 | 10,323,500 |
Sep 17, 2024 | 537.60 | 542.10 | 530.57 | 536.32 | 536.32 | 11,690,800 |
Sep 16, 2024 | 0.50 Dividend | |||||
Sep 16, 2024 | 524.54 | 534.10 | 517.40 | 533.28 | 533.28 | 9,527,600 |
Sep 13, 2024 | 520.34 | 527.58 | 517.11 | 524.62 | 524.12 | 10,321,400 |
Sep 12, 2024 | 517.05 | 526.71 | 515.22 | 525.60 | 525.10 | 11,993,300 |
Sep 11, 2024 | 507.01 | 513.12 | 495.60 | 511.83 | 511.34 | 10,782,500 |
Sep 10, 2024 | 508.16 | 514.18 | 500.03 | 504.79 | 504.31 | 9,899,000 |
Sep 9, 2024 | 506.16 | 511.33 | 502.08 | 504.79 | 504.31 | 11,047,800 |
Sep 6, 2024 | 521.88 | 524.58 | 498.25 | 500.27 | 499.79 | 14,744,500 |
Sep 5, 2024 | 511.72 | 521.63 | 511.15 | 516.86 | 516.37 | 8,640,900 |
Sep 4, 2024 | 506.07 | 516.59 | 504.07 | 512.74 | 512.25 | 8,335,200 |
Sep 3, 2024 | 519.64 | 525.49 | 508.62 | 511.76 | 511.27 | 12,459,100 |
Aug 30, 2024 | 521.35 | 523.54 | 515.20 | 521.31 | 520.81 | 9,157,500 |
Aug 29, 2024 | 519.05 | 527.20 | 515.68 | 518.22 | 517.73 | 8,317,400 |
Aug 28, 2024 | 517.67 | 521.09 | 512.45 | 516.78 | 516.29 | 9,106,100 |
Aug 27, 2024 | 518.98 | 524.01 | 515.31 | 519.10 | 518.61 | 6,282,700 |
Aug 26, 2024 | 527.60 | 528.00 | 514.95 | 521.12 | 520.62 | 9,584,000 |
Aug 23, 2024 | 536.92 | 539.87 | 525.06 | 528.00 | 527.50 | 11,323,900 |
Aug 22, 2024 | 537.00 | 544.23 | 528.59 | 531.93 | 531.42 | 15,708,300 |
Aug 21, 2024 | 527.15 | 539.40 | 526.93 | 535.16 | 534.65 | 13,423,300 |
Aug 20, 2024 | 528.35 | 531.09 | 525.88 | 526.73 | 526.23 | 7,944,400 |
Aug 19, 2024 | 526.87 | 531.66 | 522.76 | 529.28 | 528.78 | 9,879,700 |
Aug 16, 2024 | 531.90 | 533.66 | 524.66 | 527.42 | 526.92 | 14,776,700 |
Aug 15, 2024 | 531.79 | 539.77 | 526.70 | 537.33 | 536.82 | 13,482,100 |
Aug 14, 2024 | 528.06 | 534.00 | 523.13 | 526.76 | 526.26 | 11,444,200 |
Aug 13, 2024 | 520.01 | 531.50 | 518.15 | 528.54 | 528.04 | 13,743,800 |
Aug 12, 2024 | 516.86 | 518.02 | 509.10 | 515.95 | 515.46 | 9,767,400 |
Aug 9, 2024 | 507.71 | 518.34 | 505.70 | 517.77 | 517.28 | 13,696,600 |
Aug 8, 2024 | 497.50 | 509.96 | 494.72 | 509.63 | 509.14 | 16,156,800 |
Aug 7, 2024 | 503.13 | 510.15 | 486.86 | 488.92 | 488.45 | 20,105,300 |
Aug 6, 2024 | 479.00 | 502.56 | 478.65 | 494.09 | 493.62 | 20,955,000 |
Aug 5, 2024 | 451.35 | 483.48 | 450.80 | 475.73 | 475.28 | 21,396,200 |
Aug 2, 2024 | 489.00 | 501.15 | 476.15 | 488.14 | 487.67 | 24,044,700 |
Aug 1, 2024 | 521.00 | 527.17 | 492.10 | 497.74 | 497.27 | 43,083,100 |
Jul 31, 2024 | 471.02 | 476.50 | 466.75 | 474.83 | 474.38 | 24,285,800 |
Jul 30, 2024 | 467.00 | 472.73 | 456.70 | 463.19 | 462.75 | 11,390,400 |
Jul 29, 2024 | 469.88 | 473.96 | 465.02 | 465.71 | 465.27 | 11,339,600 |
Jul 26, 2024 | 464.20 | 469.77 | 459.42 | 465.70 | 465.26 | 14,222,400 |
Jul 25, 2024 | 463.26 | 463.55 | 442.65 | 453.41 | 452.98 | 18,240,500 |
Jul 24, 2024 | 472.31 | 476.30 | 460.58 | 461.27 | 460.83 | 17,649,700 |
Jul 23, 2024 | 489.84 | 495.22 | 487.72 | 488.69 | 488.22 | 9,455,500 |
Jul 22, 2024 | 486.58 | 492.06 | 483.90 | 487.40 | 486.94 | 12,023,100 |
Jul 19, 2024 | 476.06 | 486.71 | 475.71 | 476.79 | 476.34 | 15,149,400 |
Jul 18, 2024 | 475.00 | 479.24 | 464.54 | 475.85 | 475.40 | 19,267,200 |
Jul 17, 2024 | 479.17 | 479.17 | 459.12 | 461.99 | 461.55 | 28,076,600 |
Jul 16, 2024 | 501.50 | 503.95 | 485.79 | 489.79 | 489.32 | 14,075,800 |
Jul 15, 2024 | 498.63 | 506.68 | 493.37 | 496.16 | 495.69 | 12,539,200 |
Jul 12, 2024 | 497.76 | 508.09 | 494.23 | 498.87 | 498.39 | 19,750,500 |
Jul 11, 2024 | 530.89 | 535.46 | 508.37 | 512.70 | 512.21 | 16,458,300 |
Jul 10, 2024 | 530.79 | 538.88 | 528.36 | 534.69 | 534.18 | 10,983,300 |
Jul 9, 2024 | 533.75 | 537.48 | 528.19 | 530.00 | 529.49 | 8,753,200 |
Jul 8, 2024 | 542.35 | 542.81 | 526.65 | 529.32 | 528.82 | 14,917,500 |
Jul 5, 2024 | 511.60 | 540.87 | 511.60 | 539.91 | 539.40 | 21,354,100 |
Jul 3, 2024 | 506.37 | 511.28 | 506.02 | 509.96 | 509.47 | 6,005,600 |
Jul 2, 2024 | 500.76 | 510.50 | 499.45 | 509.50 | 509.01 | 7,739,500 |
Jul 1, 2024 | 504.95 | 506.58 | 493.17 | 504.68 | 504.20 | 10,328,200 |
Jun 28, 2024 | 517.15 | 521.88 | 503.84 | 504.22 | 503.74 | 15,855,100 |
Jun 27, 2024 | 514.25 | 522.88 | 513.90 | 519.56 | 519.06 | 10,121,200 |
Jun 26, 2024 | 506.65 | 513.81 | 504.68 | 513.12 | 512.63 | 8,882,300 |
Jun 25, 2024 | 497.05 | 510.71 | 495.50 | 510.60 | 510.11 | 12,109,800 |
Jun 24, 2024 | 499.20 | 507.80 | 494.29 | 498.91 | 498.43 | 13,525,300 |
Jun 21, 2024 | 503.45 | 503.45 | 492.39 | 494.78 | 494.31 | 23,130,700 |
Jun 20, 2024 | 502.00 | 503.67 | 496.77 | 501.70 | 501.22 | 11,801,200 |
Jun 18, 2024 | 504.56 | 506.00 | 495.02 | 499.49 | 499.01 | 13,060,400 |
Jun 17, 2024 | 501.67 | 510.75 | 496.01 | 506.63 | 506.15 | 11,266,600 |
Jun 14, 2024 | 0.50 Dividend | |||||
Jun 14, 2024 | 502.65 | 507.15 | 500.75 | 504.16 | 503.68 | 10,243,300 |
Jun 13, 2024 | 505.71 | 509.36 | 501.36 | 504.10 | 503.12 | 9,954,600 |
Jun 12, 2024 | 513.99 | 514.01 | 504.47 | 508.84 | 507.85 | 11,983,200 |
Jun 11, 2024 | 500.16 | 507.60 | 498.27 | 507.47 | 506.48 | 9,673,700 |
Jun 10, 2024 | 493.86 | 502.66 | 493.41 | 502.60 | 501.62 | 11,236,900 |
Jun 7, 2024 | 495.91 | 498.91 | 490.17 | 492.96 | 492.00 | 9,380,700 |
Jun 6, 2024 | 492.98 | 502.82 | 490.89 | 493.76 | 492.80 | 10,667,300 |
Jun 5, 2024 | 484.45 | 496.65 | 483.91 | 495.06 | 494.10 | 15,690,500 |
Jun 4, 2024 | 477.00 | 478.89 | 473.23 | 476.99 | 476.06 | 7,088,700 |
Jun 3, 2024 | 470.86 | 479.60 | 468.24 | 477.49 | 476.56 | 11,279,400 |
May 31, 2024 | 465.80 | 469.12 | 454.46 | 466.83 | 465.92 | 16,919,800 |
May 30, 2024 | 471.67 | 471.73 | 464.71 | 467.05 | 466.14 | 10,735,200 |
May 29, 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 473.44 | 9,226,200 |
May 28, 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 478.99 | 10,175,800 |
May 24, 2024 | 467.62 | 479.85 | 466.30 | 478.22 | 477.29 | 12,012,300 |
May 23, 2024 | 472.88 | 474.36 | 461.54 | 465.78 | 464.87 | 11,747,900 |
May 22, 2024 | 467.87 | 473.72 | 465.65 | 467.78 | 466.87 | 10,078,600 |
May 21, 2024 | 467.12 | 470.70 | 462.27 | 464.63 | 463.73 | 11,742,200 |
May 20, 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 467.93 | 11,745,100 |
May 17, 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 470.99 | 10,807,300 |
May 16, 2024 | 475.00 | 477.69 | 472.75 | 473.23 | 472.31 | 16,608,200 |
May 15, 2024 | 474.98 | 482.50 | 471.20 | 481.54 | 480.60 | 13,100,500 |
May 14, 2024 | 463.37 | 472.54 | 460.08 | 471.85 | 470.93 | 10,478,600 |
May 13, 2024 | 472.75 | 473.35 | 462.85 | 468.01 | 467.10 | 14,668,800 |
May 10, 2024 | 477.09 | 477.50 | 469.60 | 476.20 | 475.27 | 10,750,000 |
May 9, 2024 | 470.00 | 476.08 | 467.63 | 475.42 | 474.50 | 9,437,700 |
May 8, 2024 | 463.50 | 475.58 | 463.00 | 472.60 | 471.68 | 11,683,900 |
May 7, 2024 | 466.29 | 471.53 | 461.31 | 468.24 | 467.33 | 13,406,800 |
May 6, 2024 | 455.58 | 466.16 | 453.34 | 465.68 | 464.77 | 15,094,600 |
May 3, 2024 | 445.93 | 454.17 | 443.85 | 451.96 | 451.08 | 16,489,100 |
May 2, 2024 | 438.84 | 443.96 | 432.28 | 441.68 | 440.82 | 15,221,300 |
May 1, 2024 | 428.60 | 449.96 | 427.11 | 439.19 | 438.34 | 20,344,900 |
Apr 30, 2024 | 431.05 | 439.62 | 429.72 | 430.17 | 429.33 | 18,429,500 |
Apr 29, 2024 | 439.56 | 439.76 | 428.56 | 432.62 | 431.78 | 21,502,600 |
Apr 26, 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 442.43 | 32,691,400 |
Apr 25, 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 440.52 | 82,890,700 |
Apr 24, 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 492.54 | 37,772,700 |
Apr 23, 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 495.14 | 15,079,200 |
Apr 22, 2024 | 489.72 | 492.01 | 473.40 | 481.73 | 480.79 | 17,271,100 |
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 480.13 | 25,111,000 |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 500.82 | 14,808,700 |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 493.21 | 12,193,700 |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 498.79 | 9,847,900 |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 499.26 | 13,512,900 |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 510.90 | 11,944,900 |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 522.14 | 10,369,500 |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 518.82 | 11,418,500 |
Apr 9, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 515.90 | 10,881,400 |
Apr 8, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 518.24 | 13,260,600 |
Apr 5, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 526.31 | 19,242,000 |
Apr 4, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 509.93 | 26,476,300 |
Apr 3, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 505.75 | 12,099,200 |
Apr 2, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 496.40 | 11,081,000 |
Apr 1, 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 490.39 | 9,247,000 |
Mar 28, 2024 | 492.84 | 492.89 | 485.15 | 485.58 | 484.64 | 15,212,800 |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 492.90 | 9,989,700 |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 494.93 | 11,205,400 |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 502.04 | 8,380,600 |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 508.59 | 8,117,000 |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 506.77 | 9,712,500 |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 504.54 | 11,711,100 |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 495.28 | 10,903,100 |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 496.01 | 11,755,300 |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 483.16 | 29,141,700 |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 490.87 | 12,620,000 |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 494.61 | 12,090,700 |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 498.78 | 15,448,200 |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 482.65 | 20,428,300 |
Mar 8, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 504.97 | 18,575,200 |
Mar 7, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 511.19 | 18,586,400 |
Mar 6, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 495.13 | 11,757,900 |
Mar 5, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 489.27 | 15,325,300 |
Mar 4, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 497.22 | 12,324,100 |
Mar 1, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 501.32 | 16,273,600 |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 489.18 | 17,732,000 |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 483.08 | 12,715,500 |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 486.10 | 10,809,600 |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 480.80 | 12,101,400 |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 483.09 | 18,374,300 |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 485.18 | 21,625,800 |
Feb 21, 2024 | 0.50 Dividend | |||||
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 467.12 | 12,977,100 |
Feb 20, 2024 | 469.72 | 476.18 | 466.56 | 471.75 | 470.33 | 18,015,500 |
Feb 16, 2024 | 478.11 | 478.96 | 469.21 | 473.32 | 471.90 | 23,306,500 |
Feb 15, 2024 | 475.28 | 488.62 | 472.22 | 484.03 | 482.58 | 24,212,300 |
Feb 14, 2024 | 467.93 | 474.11 | 466.09 | 473.28 | 471.86 | 16,858,400 |
Feb 13, 2024 | 456.87 | 467.89 | 455.09 | 460.12 | 458.74 | 20,916,600 |
Feb 12, 2024 | 468.19 | 479.15 | 466.58 | 468.90 | 467.49 | 19,382,000 |
Feb 9, 2024 | 472.95 | 473.59 | 467.47 | 468.11 | 466.70 | 18,413,100 |
Feb 8, 2024 | 468.32 | 470.59 | 465.03 | 470.00 | 468.59 | 18,815,100 |
Feb 7, 2024 | 458.00 | 471.52 | 456.18 | 469.59 | 468.18 | 23,066,000 |
Feb 6, 2024 | 464.00 | 467.12 | 453.00 | 454.72 | 453.35 | 21,655,200 |
Feb 5, 2024 | 469.88 | 471.90 | 459.22 | 459.41 | 458.03 | 40,832,400 |
Feb 2, 2024 | 459.60 | 485.96 | 453.01 | 474.99 | 473.56 | 84,615,500 |
Feb 1, 2024 | 393.94 | 400.50 | 393.05 | 394.78 | 393.59 | 29,727,100 |
Jan 31, 2024 | 389.00 | 398.00 | 387.10 | 390.14 | 388.97 | 20,180,800 |
Jan 30, 2024 | 403.59 | 406.36 | 399.57 | 400.06 | 398.86 | 18,614,700 |
Jan 29, 2024 | 394.99 | 402.93 | 393.10 | 401.02 | 399.82 | 18,742,400 |
Jan 26, 2024 | 394.35 | 396.79 | 391.59 | 394.14 | 392.96 | 13,163,700 |
Jan 25, 2024 | 390.17 | 395.49 | 385.66 | 393.18 | 392.00 | 15,091,100 |
Jan 24, 2024 | 390.00 | 396.15 | 387.81 | 390.70 | 389.53 | 15,698,500 |
Jan 23, 2024 | 384.62 | 388.38 | 382.08 | 385.20 | 384.04 | 15,506,100 |
Jan 22, 2024 | 387.95 | 390.35 | 381.16 | 381.78 | 380.63 | 17,680,500 |
Jan 19, 2024 | 379.00 | 384.36 | 377.97 | 383.45 | 382.30 | 21,470,100 |
Jan 18, 2024 | 371.49 | 376.85 | 370.95 | 376.13 | 375.00 | 16,354,300 |
Jan 17, 2024 | 366.30 | 368.54 | 358.61 | 368.37 | 367.26 | 12,724,800 |
Jan 16, 2024 | 373.65 | 375.61 | 367.23 | 367.46 | 366.36 | 15,306,900 |
Jan 12, 2024 | 370.16 | 377.06 | 369.54 | 374.49 | 373.37 | 19,295,700 |
Jan 11, 2024 | 372.13 | 372.78 | 362.93 | 369.67 | 368.56 | 17,205,400 |
Jan 10, 2024 | 360.17 | 372.94 | 359.08 | 370.47 | 369.36 | 22,117,200 |
Jan 9, 2024 | 356.40 | 360.64 | 355.36 | 357.43 | 356.36 | 13,463,900 |
Jan 8, 2024 | 354.70 | 358.98 | 352.05 | 358.66 | 357.58 | 13,890,200 |
Jan 5, 2024 | 346.99 | 353.50 | 346.26 | 351.95 | 350.89 | 13,920,700 |
Jan 4, 2024 | 344.50 | 348.15 | 343.40 | 347.12 | 346.08 | 12,099,900 |
Jan 3, 2024 | 344.98 | 347.95 | 343.18 | 344.47 | 343.44 | 15,451,100 |
Jan 2, 2024 | 351.32 | 353.16 | 340.01 | 346.29 | 345.25 | 19,042,200 |
Dec 29, 2023 | 358.99 | 360.00 | 351.82 | 353.96 | 352.90 | 14,980,500 |
Dec 28, 2023 | 359.70 | 361.90 | 357.81 | 358.32 | 357.24 | 11,798,800 |
Dec 27, 2023 | 356.07 | 359.00 | 355.31 | 357.83 | 356.76 | 13,207,900 |
Dec 26, 2023 | 354.99 | 356.98 | 353.45 | 354.83 | 353.76 | 9,898,600 |
Dec 22, 2023 | 355.58 | 357.20 | 351.22 | 353.39 | 352.33 | 11,764,200 |
Dec 21, 2023 | 352.98 | 356.41 | 349.21 | 354.09 | 353.03 | 15,289,600 |
Dec 20, 2023 | 348.65 | 354.96 | 347.79 | 349.28 | 348.23 | 16,369,900 |
Dec 19, 2023 | 345.58 | 353.60 | 345.12 | 350.36 | 349.31 | 17,729,400 |
Dec 18, 2023 | 337.48 | 347.56 | 337.02 | 344.62 | 343.59 | 18,993,900 |
Dec 15, 2023 | 331.99 | 338.66 | 331.22 | 334.92 | 333.91 | 30,001,600 |
Dec 14, 2023 | 333.85 | 334.70 | 328.64 | 333.17 | 332.17 | 19,607,300 |
Dec 13, 2023 | 333.93 | 338.37 | 332.64 | 334.74 | 333.74 | 16,353,300 |
Dec 12, 2023 | 324.60 | 334.47 | 324.56 | 334.22 | 333.22 | 18,485,500 |
Dec 11, 2023 | 329.40 | 329.89 | 320.00 | 325.28 | 324.30 | 25,802,500 |
Dec 8, 2023 | 323.09 | 333.17 | 323.00 | 332.75 | 331.75 | 14,077,500 |
Dec 7, 2023 | 317.77 | 328.24 | 317.77 | 326.59 | 325.61 | 15,905,100 |
Dec 6, 2023 | 321.93 | 322.25 | 317.04 | 317.45 | 316.50 | 11,294,300 |
Dec 5, 2023 | 318.98 | 321.88 | 315.39 | 318.29 | 317.33 | 16,952,100 |
Dec 4, 2023 | 317.29 | 320.86 | 313.66 | 320.02 | 319.06 | 19,037,100 |
Dec 1, 2023 | 325.48 | 326.86 | 320.76 | 324.82 | 323.84 | 15,264,700 |
Nov 30, 2023 | 331.89 | 333.50 | 322.40 | 327.15 | 326.17 | 23,146,400 |
Nov 29, 2023 | 339.69 | 339.90 | 330.78 | 332.20 | 331.20 | 16,024,500 |
Nov 28, 2023 | 333.40 | 339.38 | 333.40 | 338.99 | 337.97 | 12,637,200 |
Nov 27, 2023 | 336.18 | 339.90 | 334.20 | 334.70 | 333.70 | 15,684,500 |
Nov 24, 2023 | 340.13 | 341.86 | 336.77 | 338.23 | 337.21 | 5,467,500 |
Nov 22, 2023 | 339.21 | 342.92 | 338.58 | 341.49 | 340.46 | 10,702,700 |
Nov 21, 2023 | 338.33 | 339.90 | 335.90 | 336.98 | 335.97 | 12,027,900 |
Nov 20, 2023 | 334.89 | 341.87 | 334.19 | 339.97 | 338.95 | 16,960,500 |
Nov 17, 2023 | 330.26 | 335.50 | 329.35 | 335.04 | 334.03 | 14,494,400 |
Nov 16, 2023 | 329.37 | 334.58 | 326.38 | 334.19 | 333.19 | 18,932,600 |
Nov 15, 2023 | 337.93 | 338.40 | 330.02 | 332.71 | 331.71 | 14,531,200 |
Nov 14, 2023 | 334.54 | 338.10 | 333.33 | 336.31 | 335.30 | 17,179,400 |
Nov 13, 2023 | 326.20 | 332.33 | 325.70 | 329.19 | 328.20 | 16,908,900 |
Nov 10, 2023 | 319.94 | 329.10 | 319.46 | 328.77 | 327.78 | 19,096,200 |
Nov 9, 2023 | 319.42 | 324.18 | 318.80 | 320.55 | 319.59 | 16,103,100 |
Nov 8, 2023 | 318.14 | 321.33 | 314.88 | 319.78 | 318.82 | 13,609,700 |
Nov 7, 2023 | 317.06 | 321.00 | 315.12 | 318.82 | 317.86 | 14,055,600 |
Nov 6, 2023 | 315.98 | 318.33 | 314.45 | 315.80 | 314.85 | 12,887,700 |
Nov 3, 2023 | 312.55 | 315.55 | 311.02 | 314.60 | 313.66 | 16,754,100 |
Nov 2, 2023 | 317.30 | 318.82 | 308.33 | 310.87 | 309.94 | 21,631,800 |
Nov 1, 2023 | 301.85 | 312.74 | 301.85 | 311.85 | 310.91 | 20,434,600 |
Oct 31, 2023 | 303.31 | 303.68 | 296.86 | 301.27 | 300.37 | 19,434,200 |
Oct 30, 2023 | 299.09 | 309.40 | 299.05 | 302.66 | 301.75 | 28,435,100 |
Oct 27, 2023 | 294.48 | 299.31 | 292.97 | 296.73 | 295.84 | 29,596,300 |
Oct 26, 2023 | 295.00 | 295.00 | 279.40 | 288.35 | 287.48 | 66,684,100 |
Oct 25, 2023 | 310.00 | 310.88 | 298.84 | 299.53 | 298.63 | 42,192,500 |
Oct 24, 2023 | 316.78 | 318.35 | 310.63 | 312.55 | 311.61 | 19,525,500 |
Oct 23, 2023 | 309.50 | 317.36 | 307.26 | 314.01 | 313.07 | 17,796,800 |
Oct 20, 2023 | 314.14 | 315.30 | 306.47 | 308.65 | 307.72 | 22,287,400 |
Oct 19, 2023 | 319.88 | 321.89 | 311.75 | 312.81 | 311.87 | 18,709,200 |
Oct 18, 2023 | 321.39 | 325.94 | 315.56 | 316.97 | 316.02 | 16,851,000 |
Oct 17, 2023 | 318.18 | 324.40 | 317.30 | 324.00 | 323.03 | 16,387,800 |
Related Tickers
GOOG Alphabet Inc.
166.74
-0.10%
GOOGL Alphabet Inc.
165.16
-0.18%
DJT Trump Media & Technology Group Corp.
31.26
+15.52%
BIDU Baidu, Inc.
95.27
+1.38%
RDDT Reddit, Inc.
77.26
+2.78%
SPOT Spotify Technology S.A.
371.69
-0.24%
SNAP Snap Inc.
10.76
-2.54%
DASH DoorDash, Inc.
149.86
+0.67%
PINS Pinterest, Inc.
33.37
-0.89%
DJTWW Trump Media & Technology Group Corp.
23.13
+14.14%