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 (%)
Apr 30, 2018 173.43 175.36 171.36 171.65 20,784,618 -1.59(-0.92%)
Apr 27, 2018 176.45 176.74 172.25 173.23 29,865,902 -0.57(-0.33%)
Apr 26, 2018 172.87 175.91 170.45 173.80 77,688,400 +14.44(+9.06%)
Apr 25, 2018 159.82 160.73 155.90 159.36 40,904,808 +0.00(+0.00%)
Apr 24, 2018 165.09 165.76 157.87 159.36 35,138,608 -6.14(-3.71%)
Apr 23, 2018 166.93 168.10 164.75 165.50 23,130,300 -0.44(-0.26%)
Apr 20, 2018 167.45 168.09 165.47 165.94 19,158,726 -1.82(-1.08%)
Apr 19, 2018 165.86 167.99 164.86 167.75 22,261,538 +1.74(+1.05%)
Apr 18, 2018 166.54 167.77 165.43 166.02 21,004,854 -2.29(-1.36%)
Apr 17, 2018 165.49 168.65 165.32 168.31 22,779,606 +3.82(+2.32%)
Apr 16, 2018 165.38 165.44 163.06 164.49 18,145,032 +0.31(+0.19%)
Apr 13, 2018 164.24 165.36 163.43 164.18 20,031,638 +0.65(+0.40%)
Apr 12, 2018 166.64 167.06 162.77 163.53 38,323,204 -2.45(-1.47%)
Apr 11, 2018 165.02 168.30 162.91 165.98 56,239,776 +1.28(+0.78%)
Apr 10, 2018 157.61 165.64 156.76 164.70 58,954,596 +7.10(+4.50%)
Apr 09, 2018 157.50 160.20 155.72 157.61 34,967,592 +0.73(+0.46%)
Apr 06, 2018 157.41 161.09 156.49 156.88 41,730,388 -2.14(-1.34%)
Apr 05, 2018 161.23 161.24 156.33 159.01 41,376,700 +4.23(+2.73%)
Apr 04, 2018 151.71 155.24 150.20 154.78 49,906,436 -1.01(-0.65%)
Apr 03, 2018 156.23 157.07 150.50 155.79 42,615,480 +0.72(+0.46%)
Apr 02, 2018 157.49 158.87 153.79 155.07 36,862,660 -4.39(-2.75%)
Mar 29, 2018 159.46 159.46 159.46 0 +6.75(+4.42%)
Mar 28, 2018 151.34 155.56 150.49 152.72 60,121,884 +0.81(+0.53%)
Mar 27, 2018 155.99 162.52 150.44 151.91 79,222,896 -7.82(-4.90%)
Mar 26, 2018 160.49 160.77 148.71 159.73 126,335,064 +0.67(+0.42%)
Mar 23, 2018 165.10 166.76 158.74 159.06 53,719,868 -5.49(-3.34%)
Mar 22, 2018 165.79 169.92 163.38 164.55 73,811,328 -4.49(-2.66%)
Mar 21, 2018 164.46 173.04 162.97 169.04 106,796,256 +1.24(+0.74%)
Mar 20, 2018 167.13 169.85 161.62 167.81 130,082,816 -4.40(-2.56%)
Mar 19, 2018 176.65 176.80 169.71 172.21 88,226,360 -12.50(-6.77%)
Mar 16, 2018 184.11 184.95 183.03 184.71 24,453,584 +1.23(+0.67%)
Mar 15, 2018 182.86 183.62 181.82 183.48 15,675,804 -0.33(-0.18%)
Mar 14, 2018 182.23 183.87 181.51 183.81 16,852,800 +2.31(+1.27%)
Mar 13, 2018 185.23 185.61 180.74 181.51 18,097,884 -2.87(-1.56%)
Mar 12, 2018 184.85 185.72 183.84 184.38 15,326,630 -0.47(-0.25%)
Mar 09, 2018 183.53 185.13 182.83 184.85 18,564,362 +2.88(+1.58%)
Mar 08, 2018 183.18 184.02 181.08 181.97 17,064,988 -1.37(-0.75%)
Mar 07, 2018 183.44 183.33 19,055,582 +3.92(+2.19%)
Mar 06, 2018 181.41 182.01 178.74 179.41 14,997,291 -0.62(-0.34%)
Mar 05, 2018 175.84 180.78 175.53 180.03 16,211,578 +3.77(+2.14%)
Mar 02, 2018 172.94 176.75 172.63 176.26 20,067,056 +0.68(+0.39%)
Mar 01, 2018 178.64 179.75 174.05 175.58 23,233,562 -2.38(-1.33%)
Feb 28, 2018 181.93 182.50 177.78 177.95 18,666,230 -3.13(-1.73%)
Feb 27, 2018 184.07 184.32 181.09 181.09 15,850,638 -3.46(-1.88%)
Feb 26, 2018 184.20 185.28 182.85 184.55 17,621,744 +1.64(+0.89%)
Feb 23, 2018 179.53 183.01 179.14 182.91 19,046,346 +4.29(+2.40%)
Feb 22, 2018 177.05 178.62 17,814,148 +1.08(+0.61%)
Feb 21, 2018 176.35 180.87 176.04 177.54 23,223,156 +1.90(+1.08%)
Feb 20, 2018 175.41 177.59 174.75 175.65 21,131,738 -1.35(-0.76%)
Feb 16, 2018 177.00 177.00 177.00 0 -2.59(-1.44%)
Feb 15, 2018 179.15 177.09 179.59 20,814,548 +0.44(+0.25%)
Feb 14, 2018 173.09 179.38 172.89 179.15 28,973,596 +6.36(+3.68%)
Feb 13, 2018 175.26 175.61 172.75 172.79 21,483,908 -3.25(-1.85%)
Feb 12, 2018 176.70 177.14 171.49 176.05 32,128,272 +0.30(+0.17%)
Feb 09, 2018 174.40 176.54 166.84 175.75 39,969,588 +4.52(+2.64%)
Feb 08, 2018 181.47 171.13 171.23 38,494,172 -8.58(-4.77%)
Feb 07, 2018 183.77 184.68 179.58 179.81 27,549,676 -5.12(-2.77%)
Feb 06, 2018 178.20 185.35 177.38 184.93 37,805,436 +4.04(+2.23%)
Feb 05, 2018 186.55 190.22 180.24 180.89 32,923,652 -9.00(-4.74%)
Feb 02, 2018 191.65 193.81 189.59 189.89 26,732,304 -2.80(-1.46%)
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.