Skip to main content

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 105.73 105.99 103.64 104.13 20,378,150 -1.21(-1.15%)
Nov 27, 2015 105.67 105.85 104.75 105.34 5,919,340 +0.04(+0.04%)
Nov 25, 2015 106.22 105.30 105.30 105.30 15,166,875 -0.33(-0.31%)
Nov 24, 2015 105.89 106.38 104.28 105.63 23,583,284 -1.21(-1.13%)
Nov 23, 2015 107.08 107.35 105.97 106.84 19,893,348 -0.37(-0.34%)
Nov 20, 2015 106.73 107.76 106.51 107.21 22,153,128 +1.06(+1.00%)
Nov 19, 2015 107.25 107.62 105.84 106.15 25,533,354 -1.51(-1.40%)
Nov 18, 2015 105.69 107.77 105.28 107.66 23,836,172 +2.64(+2.51%)
Nov 17, 2015 104.51 106.09 104.03 105.02 26,811,478 +1.09(+1.05%)
Nov 16, 2015 103.21 104.06 100.36 103.93 49,325,272 +0.09(+0.09%)
Nov 13, 2015 107.60 108.14 103.72 103.84 30,310,530 -4.07(-3.77%)
Nov 12, 2015 108.36 109.27 107.89 107.91 20,902,952 -0.99(-0.91%)
Nov 11, 2015 108.16 109.75 107.00 108.89 25,061,528 +1.10(+1.02%)
Nov 10, 2015 105.85 108.03 105.13 107.80 25,038,564 +1.42(+1.33%)
Nov 09, 2015 106.89 108.14 105.75 106.38 26,394,326 -0.60(-0.56%)
Nov 06, 2015 107.92 108.62 105.80 106.98 35,121,568 -1.66(-1.53%)
Nov 05, 2015 108.69 110.53 107.84 108.64 63,242,496 +4.81(+4.64%)
Nov 04, 2015 103.08 104.03 102.37 103.83 42,992,528 +1.36(+1.33%)
Nov 03, 2015 103.11 103.54 102.29 102.47 21,224,368 -0.73(-0.71%)
Nov 02, 2015 102.35 103.36 101.11 103.20 24,003,990 +1.34(+1.31%)
Oct 30, 2015 104.40 104.61 101.54 101.86 33,522,634 -2.91(-2.77%)
Oct 29, 2015 103.85 105.00 103.41 104.77 20,325,242 +0.68(+0.65%)
Oct 28, 2015 103.79 104.37 102.81 104.09 24,097,192 +0.50(+0.48%)
Oct 27, 2015 102.83 103.99 102.29 103.59 23,796,252 -0.07(-0.07%)
Oct 26, 2015 102.09 103.70 101.44 103.66 25,976,384 +1.58(+1.55%)
Oct 23, 2015 101.80 102.74 100.05 102.08 42,855,080 +2.52(+2.53%)
Oct 22, 2015 97.69 99.62 97.45 99.56 26,372,148 +2.56(+2.64%)
Oct 21, 2015 97.27 98.08 96.37 97.01 22,018,040 +0.11(+0.11%)
Oct 20, 2015 98.63 99.48 96.46 96.90 30,899,886 -1.47(-1.49%)
Oct 19, 2015 97.08 98.47 96.82 98.37 23,743,954 +0.93(+0.95%)
Oct 16, 2015 96.08 97.49 95.25 97.44 25,439,820 +1.58(+1.65%)
Oct 15, 2015 94.89 96.20 94.80 95.86 27,571,768 +1.89(+2.01%)
Oct 14, 2015 93.98 95.10 93.51 93.97 19,259,172 -0.05(-0.05%)
Oct 13, 2015 93.56 95.27 93.45 94.02 19,488,032 -0.14(-0.15%)
Oct 12, 2015 93.22 94.50 92.57 94.16 18,449,786 +1.02(+1.09%)
Oct 09, 2015 92.80 93.64 92.14 93.14 20,034,146 +0.77(+0.83%)
Oct 08, 2015 91.79 93.12 90.37 92.37 27,305,498 +0.07(+0.08%)
Oct 07, 2015 93.01 93.56 91.27 92.30 24,149,140 -0.40(-0.43%)
Oct 06, 2015 93.98 94.07 92.24 92.70 22,505,718 -1.21(-1.29%)
Oct 05, 2015 92.84 94.17 92.56 93.91 27,311,234 +1.94(+2.11%)
Oct 02, 2015 88.81 92.10 88.29 91.97 37,921,844 +1.12(+1.23%)
Oct 01, 2015 89.95 90.85 88.27 90.85 29,305,108 +1.05(+1.17%)
Sep 30, 2015 88.35 89.92 87.92 89.80 36,197,644 +3.23(+3.73%)
Sep 29, 2015 89.01 89.96 85.63 86.58 42,316,684 -2.54(-2.85%)
Sep 28, 2015 91.98 92.19 88.09 89.12 41,216,864 -3.56(-3.84%)
Sep 25, 2015 95.69 95.73 91.96 92.67 28,992,350 -1.64(-1.74%)
Sep 24, 2015 92.96 94.66 92.14 94.31 29,124,508 +0.44(+0.47%)
Sep 23, 2015 93.30 94.22 92.70 93.87 21,715,638 +1.01(+1.09%)
Sep 22, 2015 93.67 94.58 91.82 92.86 36,920,924 -2.59(-2.71%)
Sep 21, 2015 94.52 96.39 94.42 95.45 28,815,182 +1.15(+1.22%)
Sep 18, 2015 93.10 95.08 92.95 94.30 62,366,084 +0.06(+0.06%)
Sep 17, 2015 93.27 95.41 92.80 94.24 27,866,032 +0.89(+0.95%)
Sep 16, 2015 92.80 93.50 92.53 93.35 16,327,190 +0.55(+0.59%)
Sep 15, 2015 92.27 93.15 91.70 92.80 18,872,980 +0.59(+0.64%)
Sep 14, 2015 92.21 92.52 91.50 92.21 20,136,746 +0.26(+0.28%)
Sep 11, 2015 91.58 91.98 91.03 91.95 21,207,526 +0.07(+0.08%)
Sep 10, 2015 89.97 91.96 89.53 91.88 26,448,722 +1.54(+1.70%)
Sep 09, 2015 90.68 91.88 90.07 90.34 32,569,560 +0.91(+1.02%)
Sep 08, 2015 89.59 90.14 88.74 89.44 27,014,430 +1.27(+1.44%)
Sep 04, 2015 87.11 88.17 88.17 88.17 27,357,696 +0.11(+0.12%)
Sep 03, 2015 89.66 89.72 87.64 88.06 27,021,108 -1.74(-1.94%)
Sep 02, 2015 88.72 89.79 87.54 89.79 27,177,658 +2.66(+3.05%)
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.