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

Meta Platforms Inc (NQ: META )

504.10 -4.74 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Mar 02, 2020 193.63 196.17 188.46 196.04 24,966,846 +3.96(+2.06%)
Feb 28, 2020 182.32 192.34 181.45 192.07 32,650,356 +2.71(+1.43%)
Feb 27, 2020 191.43 195.48 189.11 189.36 21,686,280 -7.44(-3.78%)
Feb 26, 2020 196.79 200.80 195.09 196.80 16,558,496 +0.43(+0.22%)
Feb 25, 2020 201.84 203.08 195.55 196.37 21,452,730 -3.94(-1.97%)
Feb 24, 2020 201.39 203.23 197.76 200.31 23,071,818 -9.44(-4.50%)
Feb 21, 2020 213.04 213.80 208.40 209.75 14,127,371 -4.39(-2.05%)
Feb 20, 2020 216.08 218.31 212.51 214.14 13,121,264 -2.90(-1.34%)
Feb 19, 2020 217.54 217.87 215.67 217.04 12,145,977 -0.31(-0.14%)
Feb 18, 2020 213.11 217.53 212.96 217.35 15,641,802 +3.61(+1.69%)
Feb 14, 2020 213.56 214.49 212.21 213.74 10,763,773 +1.04(+0.49%)
Feb 13, 2020 209.09 213.89 208.75 212.70 15,416,291 +2.38(+1.13%)
Feb 12, 2020 207.42 210.79 206.97 210.33 13,797,520 +3.56(+1.72%)
Feb 11, 2020 209.76 210.43 206.09 206.76 25,049,662 -5.86(-2.76%)
Feb 10, 2020 211.09 213.36 210.23 212.62 11,854,752 +0.73(+0.34%)
Feb 07, 2020 209.87 212.38 209.50 211.90 12,267,657 +1.48(+0.70%)
Feb 06, 2020 210.04 210.76 208.91 210.42 10,579,567 +0.74(+0.35%)
Feb 05, 2020 212.07 212.29 208.28 209.68 12,549,028 +0.28(+0.13%)
Feb 04, 2020 206.20 210.17 204.78 209.40 19,652,670 +5.63(+2.76%)
Feb 03, 2020 203.02 204.72 202.09 203.77 15,527,918 +2.27(+1.13%)
Jan 31, 2020 208.00 208.26 200.65 201.50 31,424,342 -7.60(-3.64%)
Jan 30, 2020 206.11 211.00 204.33 209.10 48,825,424 -13.67(-6.14%)
Jan 29, 2020 220.99 223.74 218.00 222.77 33,210,714 +5.43(+2.50%)
Jan 28, 2020 215.70 218.29 213.08 217.34 13,398,293 +2.91(+1.36%)
Jan 27, 2020 212.66 215.62 212.06 214.43 13,819,408 -3.06(-1.41%)
Jan 24, 2020 220.35 221.32 215.67 217.49 11,930,265 -1.99(-0.90%)
Jan 23, 2020 220.30 221.04 218.82 219.48 11,202,652 -1.39(-0.63%)
Jan 22, 2020 221.85 222.29 220.83 220.87 12,228,487 -0.12(-0.05%)
Jan 21, 2020 221.69 221.91 218.67 220.99 14,290,103 -0.70(-0.31%)
Jan 17, 2020 221.57 221.83 220.08 221.68 15,938,585 +0.37(+0.17%)
Jan 16, 2020 222.11 222.17 219.94 221.31 10,009,637 +0.62(+0.28%)
Jan 15, 2020 220.16 221.22 219.69 220.70 10,019,363 +2.09(+0.95%)
Jan 14, 2020 221.16 221.92 218.18 218.61 13,317,601 -2.84(-1.28%)
Jan 13, 2020 219.15 221.51 218.76 221.46 14,493,089 +3.84(+1.77%)
Jan 10, 2020 218.75 219.43 216.97 217.61 12,152,321 -0.24(-0.11%)
Jan 09, 2020 217.09 217.93 215.84 217.85 12,669,289 +3.07(+1.43%)
Jan 08, 2020 212.56 215.80 212.17 214.78 13,502,929 +2.16(+1.01%)
Jan 07, 2020 212.38 214.14 211.32 212.62 14,950,252 +0.46(+0.22%)
Jan 06, 2020 206.28 212.34 206.10 212.16 17,093,470 +3.92(+1.88%)
Jan 03, 2020 206.78 209.97 206.53 208.24 11,220,410 -1.11(-0.53%)
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.