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 (%)
May 31, 2023 259.47 264.46 257.92 264.18 25,513,560 +2.19(+0.84%)
May 30, 2023 264.71 268.10 260.75 261.98 23,859,016 +0.48(+0.18%)
May 26, 2023 252.41 261.77 252.19 261.50 25,821,902 +9.33(+3.70%)
May 25, 2023 252.88 255.10 248.66 252.17 22,407,936 +3.47(+1.40%)
May 24, 2023 244.78 249.08 244.45 248.70 17,725,878 +2.47(+1.00%)
May 23, 2023 246.30 251.09 246.14 246.23 17,783,584 -1.58(-0.64%)
May 22, 2023 244.91 253.05 244.62 247.81 27,782,694 +2.68(+1.09%)
May 19, 2023 246.96 248.18 242.91 245.14 21,778,380 -1.21(-0.49%)
May 18, 2023 240.81 246.58 240.69 246.34 22,972,250 +4.36(+1.80%)
May 17, 2023 237.96 243.34 237.65 241.99 21,222,136 +3.66(+1.53%)
May 16, 2023 235.31 239.14 235.04 238.33 18,194,780 -0.04(-0.02%)
May 15, 2023 236.43 239.76 234.85 238.37 20,689,534 +5.04(+2.16%)
May 12, 2023 236.25 236.47 230.97 233.33 16,196,294 -1.98(-0.84%)
May 11, 2023 232.57 237.72 231.82 235.31 20,482,426 +2.70(+1.16%)
May 10, 2023 235.69 236.26 230.25 232.60 19,159,888 -0.29(-0.12%)
May 09, 2023 230.99 235.40 230.61 232.89 16,895,892 +0.10(+0.04%)
May 08, 2023 230.94 235.14 229.80 232.79 16,426,961 +0.49(+0.21%)
May 05, 2023 231.76 234.20 229.38 232.30 27,055,964 -0.74(-0.32%)
May 04, 2023 235.58 237.71 232.45 233.04 17,907,346 -3.50(-1.48%)
May 03, 2023 238.98 241.25 232.27 236.54 34,610,324 -2.20(-0.92%)
May 02, 2023 242.68 244.42 238.50 238.75 24,397,160 -3.93(-1.62%)
May 01, 2023 238.13 243.50 235.97 242.68 29,190,902 +2.85(+1.19%)
Apr 28, 2023 238.52 239.94 235.27 239.83 39,651,096 +1.76(+0.74%)
Apr 27, 2023 239.40 241.19 236.28 238.07 71,338,920 +29.10(+13.93%)
Apr 26, 2023 212.06 213.67 208.45 208.97 42,038,608 +1.86(+0.90%)
Apr 25, 2023 210.39 210.83 206.71 207.11 19,193,484 -5.24(-2.47%)
Apr 24, 2023 213.24 213.48 210.28 212.35 15,774,522 -0.10(-0.05%)
Apr 21, 2023 209.78 212.97 209.15 212.45 17,809,870 -0.18(-0.08%)
Apr 20, 2023 213.04 216.31 212.33 212.63 16,500,136 -2.62(-1.22%)
Apr 19, 2023 213.03 216.88 212.49 215.26 15,915,788 -2.19(-1.00%)
Apr 18, 2023 219.46 219.99 215.77 217.44 12,292,719 -0.97(-0.44%)
Apr 17, 2023 219.34 220.53 216.69 218.41 15,504,130 -2.62(-1.19%)
Apr 14, 2023 217.43 221.62 217.10 221.04 21,635,788 +1.14(+0.52%)
Apr 13, 2023 215.29 220.70 215.29 219.90 23,347,166 +6.34(+2.97%)
Apr 12, 2023 214.40 216.40 212.15 213.56 18,998,540 +0.15(+0.07%)
Apr 11, 2023 215.04 215.58 212.97 213.41 16,735,346 -0.90(-0.42%)
Apr 10, 2023 214.27 215.22 210.23 214.31 16,132,043 -1.35(-0.62%)
Apr 06, 2023 208.82 216.50 208.22 215.66 26,158,290 +4.61(+2.18%)
Apr 05, 2023 213.71 214.75 209.51 211.05 19,428,506 -3.23(-1.51%)
Apr 04, 2023 212.95 215.80 212.10 214.28 21,053,814 +1.65(+0.77%)
Apr 03, 2023 208.41 213.05 207.77 212.63 17,953,052 +1.13(+0.53%)
Mar 31, 2023 206.81 211.74 206.35 211.50 25,492,946 +4.09(+1.97%)
Mar 30, 2023 202.96 207.66 202.40 207.41 22,663,684 +2.48(+1.21%)
Mar 29, 2023 203.14 205.30 202.12 204.93 18,879,868 +4.66(+2.33%)
Mar 28, 2023 199.74 200.62 197.49 200.27 19,157,876 -2.19(-1.08%)
Mar 27, 2023 204.39 205.44 200.95 202.45 18,542,168 -3.13(-1.52%)
Mar 24, 2023 204.76 207.15 203.13 205.59 27,790,030 +1.73(+0.85%)
Mar 23, 2023 202.42 207.45 201.74 203.86 27,429,326 +4.46(+2.24%)
Mar 22, 2023 202.09 206.94 199.26 199.40 28,513,272 -2.34(-1.16%)
Mar 21, 2023 202.78 202.97 197.54 201.75 31,878,252 +4.34(+2.20%)
Mar 20, 2023 198.07 198.95 193.24 197.40 25,233,562 +2.16(+1.11%)
Mar 17, 2023 200.15 201.49 195.03 195.24 50,244,156 -9.27(-4.53%)
Mar 16, 2023 197.85 205.34 195.69 204.51 50,899,636 +7.17(+3.63%)
Mar 15, 2023 192.55 197.37 190.44 197.34 42,033,312 +3.72(+1.92%)
Mar 14, 2023 187.19 193.92 186.18 193.62 41,699,556 +13.09(+7.25%)
Mar 13, 2023 177.59 183.40 174.46 180.53 24,772,942 +1.39(+0.77%)
Mar 10, 2023 180.64 184.39 178.43 179.14 25,717,882 -2.18(-1.20%)
Mar 09, 2023 185.97 188.54 179.93 181.32 26,600,818 -3.27(-1.77%)
Mar 08, 2023 182.50 184.88 180.97 184.59 19,455,364 +0.46(+0.25%)
Mar 07, 2023 188.61 189.97 183.63 184.13 36,722,072 -0.39(-0.21%)
Mar 06, 2023 187.61 189.27 184.26 184.52 33,242,864 -0.35(-0.19%)
Mar 03, 2023 178.55 186.24 176.69 184.87 46,032,392 +10.70(+6.14%)
Mar 02, 2023 172.03 174.65 171.08 174.17 17,389,190 +1.11(+0.64%)
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.