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

Meta Platforms Inc (NQ: META )

506.63 +2.47 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2020 224.74 227.02 222.42 224.63 23,370,326 -0.37(-0.16%)
May 28, 2020 223.84 231.16 223.54 225.00 29,449,232 -3.67(-1.61%)
May 27, 2020 228.60 230.09 220.68 228.67 34,728,540 -3.05(-1.32%)
May 26, 2020 239.28 240.41 231.19 231.72 33,236,326 -2.70(-1.15%)
May 22, 2020 231.03 235.51 228.27 234.43 33,995,212 +3.55(+1.54%)
May 21, 2020 234.24 236.71 230.73 230.88 47,845,336 +1.38(+0.60%)
May 20, 2020 223.04 230.87 222.73 229.50 50,224,956 +13.06(+6.04%)
May 19, 2020 212.83 220.04 212.39 216.44 31,894,942 +3.68(+1.73%)
May 18, 2020 211.72 214.20 210.51 212.75 20,204,614 +2.30(+1.10%)
May 15, 2020 204.85 210.91 203.70 210.45 19,422,930 +4.06(+1.97%)
May 14, 2020 202.15 206.51 200.28 206.39 17,210,660 +1.71(+0.83%)
May 13, 2020 209.00 210.35 201.70 204.68 20,709,838 -4.99(-2.38%)
May 12, 2020 212.85 214.83 209.57 209.67 14,716,769 -3.07(-1.44%)
May 11, 2020 210.46 214.56 209.94 212.74 12,928,281 +0.83(+0.39%)
May 08, 2020 211.81 212.77 210.42 211.91 12,549,736 +1.09(+0.52%)
May 07, 2020 210.73 211.17 208.61 210.83 15,175,348 +2.78(+1.34%)
May 06, 2020 207.69 211.17 206.24 208.04 21,898,608 +1.40(+0.68%)
May 05, 2020 206.59 209.95 206.08 206.65 21,103,720 +1.81(+0.88%)
May 04, 2020 199.79 205.49 198.35 204.84 19,286,664 +2.98(+1.48%)
May 01, 2020 201.19 206.85 198.64 201.85 30,478,002 -2.44(-1.19%)
Apr 30, 2020 206.50 209.26 201.16 204.29 46,302,408 +10.50(+5.42%)
Apr 29, 2020 190.54 196.51 189.61 193.79 45,870,964 +11.26(+6.17%)
Apr 28, 2020 188.27 188.81 182.19 182.53 21,726,500 -4.58(-2.45%)
Apr 27, 2020 192.26 193.35 187.03 187.12 29,246,814 -2.56(-1.35%)
Apr 24, 2020 182.85 190.02 180.45 189.68 28,927,822 +4.93(+2.67%)
Apr 23, 2020 183.70 186.67 182.77 184.75 21,458,220 +2.84(+1.56%)
Apr 22, 2020 178.08 184.40 177.78 181.91 33,325,584 +11.46(+6.72%)
Apr 21, 2020 174.89 175.02 168.00 170.45 24,890,334 -7.42(-4.17%)
Apr 20, 2020 177.05 180.13 176.41 177.87 16,139,857 -1.00(-0.56%)
Apr 17, 2020 178.83 179.91 176.30 178.87 21,017,802 +2.98(+1.70%)
Apr 16, 2020 177.59 177.69 172.16 175.89 23,607,576 -0.72(-0.41%)
Apr 15, 2020 174.83 177.82 172.47 176.61 17,453,246 -1.20(-0.67%)
Apr 14, 2020 178.61 180.86 176.26 177.81 21,042,616 +3.37(+1.93%)
Apr 13, 2020 173.31 174.64 169.10 174.43 19,380,268 -0.40(-0.23%)
Apr 09, 2020 175.54 176.72 171.22 174.83 23,582,560 +0.91(+0.52%)
Apr 08, 2020 170.90 174.64 167.40 173.92 21,695,122 +5.44(+3.23%)
Apr 07, 2020 171.44 173.03 165.67 168.48 31,463,042 +3.27(+1.98%)
Apr 06, 2020 159.82 165.86 158.19 165.21 28,493,700 +11.35(+7.37%)
Apr 03, 2020 156.83 157.59 150.52 153.86 26,036,694 -4.00(-2.54%)
Apr 02, 2020 158.77 161.02 155.60 157.87 20,917,362 -1.41(-0.88%)
Apr 01, 2020 161.29 163.81 157.72 159.27 19,541,258 -7.19(-4.32%)
Mar 31, 2020 165.14 170.58 163.86 166.46 23,712,094 +0.85(+0.51%)
Mar 30, 2020 158.85 166.41 157.74 165.61 22,547,702 +9.14(+5.84%)
Mar 27, 2020 157.88 159.76 154.43 156.47 24,930,926 -6.54(-4.01%)
Mar 26, 2020 157.93 163.66 156.70 163.00 26,624,458 +7.12(+4.56%)
Mar 25, 2020 158.59 162.66 152.75 155.89 35,247,736 -4.76(-2.96%)
Mar 24, 2020 154.89 160.98 152.26 160.65 30,469,964 +12.85(+8.70%)
Mar 23, 2020 149.35 152.00 141.96 147.80 29,864,954 -1.63(-1.09%)
Mar 20, 2020 155.70 158.94 147.70 149.42 32,635,326 -3.39(-2.22%)
Mar 19, 2020 146.32 159.60 144.50 152.82 39,934,484 +6.16(+4.20%)
Mar 18, 2020 139.46 147.88 136.82 146.66 37,585,088 -2.46(-1.65%)
Mar 17, 2020 150.43 153.62 139.71 149.11 34,306,928 +2.91(+1.99%)
Mar 16, 2020 152.01 158.80 142.81 146.20 39,177,272 -23.73(-13.97%)
Mar 13, 2020 163.19 170.44 157.28 169.93 35,100,580 +16.25(+10.57%)
Mar 12, 2020 159.21 166.26 153.68 153.68 43,328,832 -16.21(-9.54%)
Mar 11, 2020 173.65 175.52 167.32 169.89 20,428,970 -7.93(-4.46%)
Mar 10, 2020 174.31 177.92 169.15 177.82 24,558,458 +8.67(+5.13%)
Mar 09, 2020 169.25 174.64 164.85 169.15 29,984,828 -11.57(-6.40%)
Mar 06, 2020 177.96 183.40 175.90 180.72 24,609,968 -4.07(-2.20%)
Mar 05, 2020 186.40 188.60 183.51 184.79 19,364,192 -6.58(-3.44%)
Mar 04, 2020 188.78 191.44 186.01 191.37 23,096,750 +5.86(+3.16%)
Mar 03, 2020 195.82 196.84 183.59 185.51 28,003,486 -10.53(-5.37%)
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.