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

Meta Platforms Inc (NQ: META )

504.16 +0.06 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2020 255.29 255.32 248.49 253.15 53,138,972 +19.13(+8.17%)
Jul 30, 2020 229.75 234.41 228.53 234.02 20,564,082 +1.21(+0.52%)
Jul 29, 2020 230.67 233.22 229.84 232.81 13,601,384 +3.16(+1.38%)
Jul 28, 2020 234.15 234.48 229.36 229.65 14,192,175 -3.37(-1.45%)
Jul 27, 2020 230.99 234.47 230.36 233.02 13,182,929 +2.78(+1.21%)
Jul 24, 2020 229.72 233.01 226.44 230.24 18,363,458 -1.89(-0.81%)
Jul 23, 2020 239.14 241.92 231.28 232.12 21,804,198 -7.25(-3.03%)
Jul 22, 2020 239.77 241.40 237.63 239.38 15,453,221 -1.88(-0.78%)
Jul 21, 2020 245.72 246.40 239.59 241.25 19,435,900 -3.66(-1.50%)
Jul 20, 2020 239.57 245.54 235.15 244.92 20,909,514 +3.38(+1.40%)
Jul 17, 2020 240.51 243.66 237.37 241.53 18,189,702 +1.10(+0.46%)
Jul 16, 2020 237.51 241.26 235.84 240.44 18,909,488 +0.65(+0.27%)
Jul 15, 2020 241.06 244.32 237.56 239.79 19,162,340 +0.55(+0.23%)
Jul 14, 2020 236.27 239.84 231.55 239.24 23,417,184 +0.73(+0.31%)
Jul 13, 2020 246.57 249.64 237.93 238.51 24,712,296 -6.06(-2.48%)
Jul 10, 2020 243.18 244.99 238.83 244.57 23,029,928 +0.57(+0.23%)
Jul 09, 2020 244.50 246.01 238.75 244.00 22,213,416 +0.20(+0.08%)
Jul 08, 2020 237.62 246.48 236.10 243.80 29,842,478 +5.79(+2.43%)
Jul 07, 2020 238.92 247.14 238.01 238.01 27,925,702 -1.78(-0.74%)
Jul 06, 2020 233.28 239.91 231.79 239.79 26,246,408 +6.85(+2.94%)
Jul 02, 2020 238.51 239.51 232.13 232.94 30,696,550 -4.12(-1.74%)
Jul 01, 2020 228.03 238.51 227.09 237.06 43,473,644 +10.46(+4.62%)
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%)
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.