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

Meta Platforms Inc (NQ: META )

502.81 -1.29 (-0.26%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 14, 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 (%)
Feb 29, 2024 487.96 491.21 482.13 489.64 17,993,864 +6.10(+1.26%)
Feb 28, 2024 484.52 490.56 482.27 483.54 12,944,927 -3.03(-0.62%)
Feb 27, 2024 479.50 486.79 479.44 486.57 10,857,992 +5.31(+1.10%)
Feb 26, 2024 482.99 485.66 480.12 481.26 12,097,698 -2.29(-0.47%)
Feb 23, 2024 487.57 493.87 481.87 483.55 18,392,902 -2.10(-0.43%)
Feb 22, 2024 479.76 489.50 475.59 485.65 21,627,048 +18.08(+3.87%)
Feb 21, 2024 466.04 468.54 461.33 467.57 12,944,693 -3.22(-0.68%)
Feb 20, 2024 468.75 475.20 465.60 470.78 18,033,774 -1.57(-0.33%)
Feb 16, 2024 477.13 477.98 468.25 472.35 23,603,948 -10.69(-2.21%)
Feb 15, 2024 474.31 487.62 471.25 483.04 24,238,204 +10.73(+2.27%)
Feb 14, 2024 466.97 473.14 465.13 472.31 16,894,212 +13.13(+2.86%)
Feb 13, 2024 455.93 466.93 454.16 459.18 20,943,638 -8.76(-1.87%)
Feb 12, 2024 467.23 478.16 465.62 467.94 19,407,424 +0.79(+0.17%)
Feb 09, 2024 471.98 472.62 466.51 467.15 18,451,294 -1.89(-0.40%)
Feb 08, 2024 467.36 469.62 464.08 469.04 19,136,226 +0.41(+0.09%)
Feb 07, 2024 457.06 470.55 455.24 468.63 23,089,192 +14.84(+3.27%)
Feb 06, 2024 463.05 466.16 452.07 453.79 21,664,178 -4.68(-1.02%)
Feb 05, 2024 468.92 470.93 458.28 458.47 40,855,444 -15.55(-3.28%)
Feb 02, 2024 458.66 484.96 452.08 474.02 84,884,376 +80.05(+20.32%)
Feb 01, 2024 393.13 399.68 392.24 393.97 28,957,338 +4.63(+1.19%)
Jan 31, 2024 388.20 397.18 386.31 389.34 20,181,952 -9.90(-2.48%)
Jan 30, 2024 402.76 405.53 398.75 399.24 18,853,804 -0.96(-0.24%)
Jan 29, 2024 394.17 402.10 392.29 400.20 18,724,650 +6.87(+1.75%)
Jan 26, 2024 393.54 395.98 390.79 393.33 13,202,467 +0.96(+0.24%)
Jan 25, 2024 389.37 394.68 384.87 392.37 15,107,896 +2.48(+0.63%)
Jan 24, 2024 389.20 395.34 387.01 389.90 15,759,163 +5.49(+1.43%)
Jan 23, 2024 383.82 387.58 381.29 384.41 15,539,214 +3.41(+0.90%)
Jan 22, 2024 387.15 389.55 380.38 381.00 17,706,886 -1.67(-0.44%)
Jan 19, 2024 378.22 383.57 377.19 382.66 21,742,138 +7.31(+1.95%)
Jan 18, 2024 370.73 376.08 370.19 375.36 16,438,117 +7.74(+2.11%)
Jan 17, 2024 365.55 367.78 357.88 367.62 13,346,525 +0.91(+0.25%)
Jan 16, 2024 372.88 374.84 366.48 366.71 15,335,528 -7.02(-1.88%)
Jan 12, 2024 369.39 376.29 368.78 373.72 19,352,444 +4.81(+1.30%)
Jan 11, 2024 371.37 372.02 362.19 368.91 17,221,650 -0.80(-0.22%)
Jan 10, 2024 359.43 372.18 358.34 369.71 22,141,056 +13.01(+3.65%)
Jan 09, 2024 355.67 359.90 354.63 356.70 13,483,413 -1.23(-0.34%)
Jan 08, 2024 353.97 358.24 351.33 357.92 13,903,077 +6.70(+1.91%)
Jan 05, 2024 346.28 352.77 345.55 351.23 14,040,930 +4.82(+1.39%)
Jan 04, 2024 343.79 347.44 342.69 346.41 12,116,628 +2.64(+0.77%)
Jan 03, 2024 344.27 347.24 342.47 343.76 15,472,066 -1.82(-0.53%)
Jan 02, 2024 350.60 352.44 339.31 345.58 19,072,804 -7.65(-2.17%)
Dec 29, 2023 358.25 359.26 351.10 353.23 15,018,722 -4.35(-1.22%)
Dec 28, 2023 358.96 361.16 357.08 357.58 11,844,839 +0.49(+0.14%)
Dec 27, 2023 355.34 358.26 354.58 357.10 13,233,893 +2.99(+0.85%)
Dec 26, 2023 354.26 356.25 352.73 354.10 9,910,914 +1.44(+0.41%)
Dec 22, 2023 354.85 356.47 350.50 352.67 11,796,973 -0.70(-0.20%)
Dec 21, 2023 352.26 355.67 348.49 353.36 15,302,541 +4.80(+1.38%)
Dec 20, 2023 347.94 354.23 347.08 348.56 16,370,685 -1.08(-0.31%)
Dec 19, 2023 344.87 352.88 344.41 349.64 17,752,762 +5.73(+1.67%)
Dec 18, 2023 336.79 346.85 336.33 343.91 19,222,200 +9.68(+2.90%)
Dec 15, 2023 331.31 337.97 330.54 334.23 31,847,962 +1.75(+0.53%)
Dec 14, 2023 333.17 334.01 327.96 332.49 19,638,100 -1.57(-0.47%)
Dec 13, 2023 333.25 337.68 331.96 334.05 16,328,561 +0.52(+0.16%)
Dec 12, 2023 323.93 333.78 323.89 333.54 18,547,428 +8.92(+2.75%)
Dec 11, 2023 328.72 329.21 319.34 324.61 25,888,416 -7.45(-2.25%)
Dec 08, 2023 322.43 332.49 322.34 332.07 14,116,437 +6.15(+1.89%)
Dec 07, 2023 317.12 327.57 317.12 325.92 15,924,793 +9.12(+2.88%)
Dec 06, 2023 321.27 321.59 316.39 316.80 11,306,934 -0.84(-0.26%)
Dec 05, 2023 318.33 321.22 314.74 317.64 16,961,978 -1.73(-0.54%)
Dec 04, 2023 316.64 320.20 313.02 319.36 19,065,670 -4.79(-1.48%)
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.