Skip to main content

Meta Platforms Inc (NQ: META )

486.50 -7.36 (-1.49%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 204.24 212.25 199.69 200.26 49,293,160 -5.25(-2.56%)
Apr 28, 2022 202.71 208.31 192.70 205.51 100,937,408 +30.75(+17.59%)
Apr 27, 2022 174.25 181.02 168.82 174.76 70,826,504 -5.99(-3.32%)
Apr 26, 2022 186.43 186.99 179.31 180.76 31,721,722 -6.03(-3.23%)
Apr 25, 2022 182.54 186.98 181.46 186.79 29,298,384 +2.88(+1.56%)
Apr 22, 2022 190.17 192.52 183.08 183.91 36,473,212 -3.96(-2.11%)
Apr 21, 2022 201.39 202.75 185.38 187.87 50,054,256 -12.34(-6.16%)
Apr 20, 2022 213.37 213.93 198.71 200.21 43,056,452 -16.87(-7.77%)
Apr 19, 2022 210.30 218.20 208.78 217.08 20,107,746 +6.53(+3.10%)
Apr 18, 2022 209.78 213.15 208.08 210.55 16,580,004 +0.59(+0.28%)
Apr 14, 2022 214.66 214.76 209.78 209.96 18,399,126 -4.81(-2.24%)
Apr 13, 2022 211.60 216.38 211.11 214.76 19,243,672 +0.85(+0.40%)
Apr 12, 2022 220.01 221.79 212.90 213.91 20,139,906 -2.32(-1.07%)
Apr 11, 2022 218.19 220.38 214.99 216.23 20,521,830 -5.86(-2.64%)
Apr 08, 2022 222.14 224.89 219.79 222.09 18,395,414 -0.62(-0.28%)
Apr 07, 2022 223.69 225.28 218.33 222.71 21,051,966 -0.35(-0.16%)
Apr 06, 2022 226.67 228.75 221.17 223.06 29,007,262 -8.53(-3.68%)
Apr 05, 2022 233.83 236.61 230.78 231.59 29,751,302 -2.05(-0.88%)
Apr 04, 2022 225.74 234.10 225.62 233.64 28,119,484 +9.03(+4.02%)
Apr 01, 2022 224.31 227.04 222.46 224.61 19,565,788 +2.49(+1.12%)
Mar 31, 2022 228.21 228.25 222.02 222.12 24,222,412 -5.49(-2.41%)
Mar 30, 2022 228.67 230.91 226.47 227.61 25,605,510 -2.01(-0.87%)
Mar 29, 2022 225.83 230.63 225.05 229.62 31,436,194 +6.26(+2.80%)
Mar 28, 2022 221.90 223.80 219.31 223.35 26,245,354 +1.77(+0.80%)
Mar 25, 2022 220.28 225.26 218.66 221.59 40,081,620 +2.25(+1.02%)
Mar 24, 2022 214.77 220.44 214.56 219.34 31,516,244 +6.10(+2.86%)
Mar 23, 2022 213.10 216.57 211.94 213.23 23,734,786 -3.19(-1.47%)
Mar 22, 2022 211.15 219.23 209.96 216.42 32,068,846 +5.15(+2.44%)
Mar 21, 2022 214.27 214.48 207.41 211.27 30,158,180 -5.00(-2.31%)
Mar 18, 2022 206.48 216.57 205.78 216.26 52,187,032 +8.64(+4.16%)
Mar 17, 2022 201.49 207.82 200.90 207.62 29,507,454 +4.21(+2.07%)
Mar 16, 2022 194.49 203.51 194.31 203.41 40,669,988 +11.59(+6.04%)
Mar 15, 2022 190.60 192.08 185.71 191.83 31,913,932 +5.39(+2.89%)
Mar 14, 2022 186.83 192.09 185.62 186.43 31,032,992 -0.98(-0.52%)
Mar 11, 2022 192.43 193.35 186.47 187.41 34,731,496 -7.58(-3.89%)
Mar 10, 2022 194.63 196.07 190.87 194.99 24,846,274 -3.30(-1.66%)
Mar 09, 2022 195.53 198.89 193.71 198.29 31,904,512 +8.20(+4.31%)
Mar 08, 2022 187.65 196.49 185.91 190.09 37,491,072 +2.82(+1.50%)
Mar 07, 2022 200.58 200.58 187.08 187.27 38,548,468 -12.58(-6.29%)
Mar 04, 2022 202.16 205.67 198.58 199.85 32,180,856 -2.91(-1.43%)
Mar 03, 2022 208.79 208.86 201.21 202.75 27,192,070 -5.13(-2.47%)
Mar 02, 2022 204.55 208.93 201.81 207.89 29,457,994 +4.62(+2.27%)
Mar 01, 2022 209.65 211.53 202.01 203.27 27,089,132 -7.53(-3.57%)
Feb 28, 2022 207.46 212.93 206.61 210.81 34,217,240 +0.55(+0.26%)
Feb 25, 2022 204.72 211.10 206.28 210.26 37,667,476 +2.88(+1.39%)
Feb 24, 2022 190.86 208.13 190.02 207.38 49,921,384 +9.14(+4.61%)
Feb 23, 2022 203.94 206.72 197.84 198.24 44,411,340 -3.63(-1.80%)
Feb 22, 2022 202.13 207.26 199.85 201.87 39,843,292 -4.07(-1.98%)
Feb 18, 2022 205.94 0 -1.55(-0.75%)
Feb 17, 2022 213.79 217.27 206.94 207.49 38,681,432 -8.82(-4.08%)
Feb 16, 2022 212.19 217.23 212.13 216.31 45,842,980 -3.65(-1.66%)
Feb 15, 2022 220.24 220.92 214.83 219.96 42,656,508 +2.49(+1.15%)
Feb 14, 2022 219.08 220.77 214.55 217.47 38,162,996 -1.85(-0.84%)
Feb 11, 2022 228.22 230.18 218.54 219.32 46,206,200 -8.51(-3.74%)
Feb 10, 2022 228.03 234.75 226.46 227.83 49,252,008 -3.93(-1.69%)
Feb 09, 2022 223.96 233.12 221.97 231.75 86,553,320 +11.81(+5.37%)
Feb 08, 2022 220.62 225.53 215.92 219.95 94,739,208 -6.99(-3.08%)
Feb 07, 2022 237.45 238.05 223.77 226.94 88,487,352 -9.90(-4.18%)
Feb 04, 2022 234.72 242.35 229.87 236.84 89,515,192 -0.67(-0.28%)
Feb 03, 2022 244.39 235.50 237.51 188,111,088 -85.15(-26.39%)
Feb 02, 2022 327.47 327.65 316.54 322.66 56,750,388 +4.00(+1.25%)
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.