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 (%)
Jun 30, 2020 220.14 227.03 218.02 226.60 33,979,956 +6.42(+2.91%)
Jun 29, 2020 209.32 220.30 206.69 220.19 58,606,088 +4.55(+2.11%)
Jun 26, 2020 232.16 232.61 214.96 215.64 76,500,784 -19.56(-8.32%)
Jun 25, 2020 234.14 236.81 232.26 235.20 18,702,840 +1.66(+0.71%)
Jun 24, 2020 240.71 242.72 232.20 233.54 20,863,964 -8.20(-3.39%)
Jun 23, 2020 240.78 244.69 239.37 241.74 24,059,530 +3.01(+1.26%)
Jun 22, 2020 238.07 240.21 236.42 238.73 18,946,126 +0.43(+0.18%)
Jun 19, 2020 237.30 240.34 235.07 238.30 30,143,014 +2.84(+1.21%)
Jun 18, 2020 234.51 235.66 231.67 235.46 15,790,759 +0.41(+0.17%)
Jun 17, 2020 234.52 237.10 231.25 235.05 19,604,474 -0.12(-0.05%)
Jun 16, 2020 236.65 237.97 232.52 235.17 15,255,320 +3.14(+1.36%)
Jun 15, 2020 224.63 233.29 224.34 232.02 15,360,737 +3.91(+1.71%)
Jun 12, 2020 229.43 231.19 224.04 228.11 22,136,696 +4.14(+1.85%)
Jun 11, 2020 229.70 232.41 223.09 223.97 26,740,620 -12.28(-5.20%)
Jun 10, 2020 240.47 240.72 234.80 236.25 20,750,672 -1.94(-0.81%)
Jun 09, 2020 231.04 239.28 229.94 238.18 27,505,322 +7.26(+3.14%)
Jun 08, 2020 228.56 231.07 226.94 230.93 15,493,016 +0.63(+0.27%)
Jun 05, 2020 226.25 230.88 224.85 230.30 16,784,820 +4.47(+1.98%)
Jun 04, 2020 229.09 231.16 224.15 225.83 17,071,842 -3.86(-1.68%)
Jun 03, 2020 231.63 232.17 228.06 229.69 15,397,085 -2.56(-1.10%)
Jun 02, 2020 230.47 232.52 226.09 232.24 20,952,318 +0.81(+0.35%)
Jun 01, 2020 224.13 231.96 223.04 231.43 18,236,834 +6.81(+3.03%)
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%)
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.