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

Meta Platforms Inc (NQ: META )

503.80 -0.30 (-0.06%)
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 (%)
May 31, 2024 465.34 468.65 454.01 466.37 16,938,486 -0.22(-0.05%)
May 30, 2024 471.20 471.26 464.25 466.59 10,740,230 -7.30(-1.54%)
May 29, 2024 474.19 479.37 473.23 473.89 9,239,578 -5.56(-1.16%)
May 28, 2024 476.11 480.38 474.37 479.44 10,186,436 +1.70(+0.36%)
May 24, 2024 467.16 479.37 465.84 477.75 12,036,654 +12.43(+2.67%)
May 23, 2024 472.41 473.89 461.08 465.32 11,751,412 -2.00(-0.43%)
May 22, 2024 467.41 473.25 465.19 467.32 10,071,816 +3.15(+0.68%)
May 21, 2024 466.66 470.23 461.81 464.17 11,748,186 -4.21(-0.90%)
May 20, 2024 469.48 472.73 466.58 468.38 11,751,935 -3.07(-0.65%)
May 17, 2024 470.36 472.33 467.95 471.44 10,974,783 -1.32(-0.28%)
May 16, 2024 474.53 477.22 472.28 472.76 16,798,724 -8.30(-1.73%)
May 15, 2024 474.51 482.02 470.73 481.06 13,102,394 +9.68(+2.05%)
May 14, 2024 462.91 472.07 459.62 471.38 10,484,956 +3.84(+0.82%)
May 13, 2024 472.28 472.88 462.39 467.55 14,675,981 -8.18(-1.72%)
May 10, 2024 476.62 477.03 469.13 475.73 10,760,704 +0.78(+0.16%)
May 09, 2024 469.53 475.61 467.17 474.95 9,438,094 +2.82(+0.60%)
May 08, 2024 463.04 475.11 462.54 472.13 11,684,566 +4.35(+0.93%)
May 07, 2024 465.83 471.06 460.85 467.78 13,414,215 +2.56(+0.55%)
May 06, 2024 455.13 465.70 452.89 465.22 15,096,878 +13.71(+3.04%)
May 03, 2024 445.49 453.72 443.41 451.51 16,505,908 +10.27(+2.33%)
May 02, 2024 438.40 443.52 431.85 441.24 15,244,082 +2.49(+0.57%)
May 01, 2024 428.18 449.51 426.69 438.75 20,354,510 +9.01(+2.10%)
Apr 30, 2024 430.62 439.18 429.29 429.74 18,434,466 -2.45(-0.57%)
Apr 29, 2024 439.12 439.32 428.13 432.19 21,531,138 -10.66(-2.41%)
Apr 26, 2024 441.02 446.00 431.53 442.85 32,728,230 +1.91(+0.43%)
Apr 25, 2024 420.98 445.33 414.09 440.94 82,922,216 -52.07(-10.56%)
Apr 24, 2024 507.56 509.49 484.10 493.01 37,311,960 -2.60(-0.52%)
Apr 23, 2024 490.76 498.26 488.49 495.61 15,046,673 +14.36(+2.98%)
Apr 22, 2024 489.22 491.52 472.93 481.25 17,274,934 +0.66(+0.14%)
Apr 19, 2024 502.30 502.30 475.26 480.59 25,739,538 -20.71(-4.13%)
Apr 18, 2024 499.32 511.70 498.55 501.30 14,808,552 +7.62(+1.54%)
Apr 17, 2024 502.60 502.66 486.66 493.68 12,255,875 -5.58(-1.12%)
Apr 16, 2024 497.62 504.27 496.62 499.26 9,846,108 -0.47(-0.09%)
Apr 15, 2024 516.21 518.02 496.79 499.73 13,618,488 -11.66(-2.28%)
Apr 12, 2024 517.24 519.67 508.82 511.39 11,996,438 -11.25(-2.15%)
Apr 11, 2024 520.59 523.34 516.78 522.64 10,366,317 +3.33(+0.64%)
Apr 10, 2024 508.79 522.04 505.30 519.31 11,419,873 +2.93(+0.57%)
Apr 09, 2024 521.71 525.35 506.24 516.39 10,880,538 -2.35(-0.45%)
Apr 08, 2024 528.75 530.96 518.38 518.74 13,264,484 -8.08(-1.53%)
Apr 05, 2024 516.34 530.17 513.90 526.82 19,282,878 +16.40(+3.21%)
Apr 04, 2024 515.91 529.47 510.07 510.41 26,460,430 +4.18(+0.82%)
Apr 03, 2024 498.44 506.74 498.25 506.24 12,204,541 +9.36(+1.88%)
Apr 02, 2024 484.62 497.04 484.17 496.88 11,079,561 +6.01(+1.23%)
Apr 01, 2024 486.72 496.94 481.30 490.86 9,249,817 +5.76(+1.19%)
Mar 28, 2024 492.35 489.00 484.67 485.10 15,236,616 -8.27(-1.68%)
Mar 27, 2024 498.81 499.39 487.59 493.37 9,989,739 -2.03(-0.41%)
Mar 26, 2024 504.63 509.49 494.72 495.40 11,205,380 -7.12(-1.42%)
Mar 25, 2024 505.29 506.72 499.75 502.52 8,385,314 -6.55(-1.29%)
Mar 22, 2024 506.50 509.46 503.84 509.07 8,128,757 +1.82(+0.36%)
Mar 21, 2024 514.20 514.53 505.51 507.26 9,723,953 +2.24(+0.44%)
Mar 20, 2024 499.00 507.70 494.68 505.02 11,705,897 +9.27(+1.87%)
Mar 19, 2024 487.69 496.14 480.80 495.75 10,909,032 -0.74(-0.15%)
Mar 18, 2024 491.42 496.93 486.33 496.49 11,749,926 +12.87(+2.66%)
Mar 15, 2024 488.52 491.34 480.82 483.62 29,688,158 -7.72(-1.57%)
Mar 14, 2024 499.76 500.85 487.68 491.34 12,626,382 -3.74(-0.75%)
Mar 13, 2024 494.90 500.48 490.55 495.08 12,080,960 -4.18(-0.84%)
Mar 12, 2024 492.77 501.81 484.25 499.25 15,450,398 +16.14(+3.34%)
Mar 11, 2024 496.52 496.82 475.53 483.11 20,427,188 -22.34(-4.42%)
Mar 08, 2024 513.68 523.05 498.86 505.45 18,621,756 -6.23(-1.22%)
Mar 07, 2024 502.78 519.33 500.88 511.68 18,575,968 +16.08(+3.25%)
Mar 06, 2024 497.14 502.47 493.80 495.60 11,752,346 +5.86(+1.20%)
Mar 05, 2024 494.51 495.09 487.41 489.73 15,519,589 -7.96(-1.60%)
Mar 04, 2024 502.50 503.92 495.93 497.70 12,320,689 -4.11(-0.82%)
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.