Skip to main content

Meta Platforms Inc (NQ: META )

567.58 -24.22 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 161.88 163.01 160.38 160.97 11,133,287 -1.36(-0.84%)
Feb 27, 2019 162.41 163.44 159.93 162.32 12,726,158 -1.32(-0.80%)
Feb 26, 2019 163.85 165.74 163.31 163.64 13,689,649 -0.49(-0.30%)
Feb 25, 2019 162.58 165.57 162.41 164.13 18,135,376 +2.72(+1.69%)
Feb 22, 2019 160.10 161.92 159.83 161.40 15,906,147 +1.84(+1.16%)
Feb 21, 2019 161.44 161.75 159.11 159.56 15,593,939 -2.51(-1.55%)
Feb 20, 2019 161.76 163.23 160.77 162.07 11,796,143 +0.27(+0.17%)
Feb 19, 2019 160.02 163.66 159.85 161.80 14,375,860 -0.21(-0.13%)
Feb 15, 2019 164.02 164.21 160.38 162.01 15,551,081 -1.45(-0.88%)
Feb 14, 2019 162.70 164.38 161.76 163.46 12,766,224 -0.12(-0.07%)
Feb 13, 2019 164.88 165.72 163.24 163.58 14,228,434 -0.97(-0.59%)
Feb 12, 2019 166.36 167.84 164.01 164.54 16,304,835 -0.75(-0.45%)
Feb 11, 2019 167.40 167.79 164.58 165.29 12,738,783 -1.54(-0.92%)
Feb 08, 2019 163.98 166.87 163.72 166.83 12,599,220 +0.95(+0.57%)
Feb 07, 2019 167.69 168.73 164.75 165.88 17,262,656 -4.10(-2.41%)
Feb 06, 2019 170.69 171.95 168.76 169.98 13,304,838 -0.67(-0.39%)
Feb 05, 2019 168.64 171.46 168.18 170.65 21,797,212 +1.90(+1.13%)
Feb 04, 2019 165.20 168.79 163.13 168.74 20,052,156 +3.53(+2.14%)
Feb 01, 2019 165.34 168.59 165.16 165.21 30,899,254 -0.98(-0.59%)
Jan 31, 2019 165.10 171.16 164.50 166.19 77,326,496 +16.22(+10.82%)
Jan 30, 2019 145.78 150.50 145.26 149.97 44,244,628 +6.21(+4.32%)
Jan 29, 2019 147.65 147.66 143.00 143.76 17,545,898 -3.27(-2.22%)
Jan 28, 2019 147.61 148.51 145.77 147.03 15,538,767 -1.54(-1.03%)
Jan 25, 2019 147.04 149.38 146.10 148.56 22,317,894 +3.17(+2.18%)
Jan 24, 2019 144.21 146.00 142.09 145.39 21,006,068 +1.53(+1.06%)
Jan 23, 2019 147.84 148.35 142.62 143.87 20,142,368 -3.26(-2.22%)
Jan 22, 2019 148.75 151.07 145.93 147.13 22,426,176 -2.46(-1.65%)
Jan 18, 2019 149.30 151.97 148.10 149.59 31,123,026 +1.74(+1.17%)
Jan 17, 2019 146.51 148.55 146.06 147.85 15,561,647 +0.76(+0.52%)
Jan 16, 2019 148.55 149.20 146.56 147.10 18,065,270 -1.41(-0.95%)
Jan 15, 2019 145.57 150.23 145.55 148.50 24,120,622 +3.52(+2.43%)
Jan 14, 2019 141.57 146.13 140.85 144.98 20,545,502 +1.62(+1.13%)
Jan 11, 2019 142.72 144.92 142.14 143.37 12,946,864 -0.20(-0.14%)
Jan 10, 2019 142.65 144.13 140.42 143.57 16,121,157 -0.23(-0.16%)
Jan 09, 2019 142.52 144.27 140.85 143.80 22,199,530 +1.69(+1.19%)
Jan 08, 2019 139.47 142.71 139.12 142.10 26,283,694 +4.47(+3.24%)
Jan 07, 2019 137.15 138.45 135.50 137.64 20,072,846 +0.10(+0.07%)
Jan 04, 2019 133.61 137.59 133.35 137.54 29,089,320 +6.19(+4.71%)
Jan 03, 2019 134.29 136.76 130.73 131.34 22,769,240 -3.93(-2.90%)
Jan 02, 2019 128.60 137.10 128.17 135.27 28,120,166 +4.58(+3.50%)
Dec 31, 2018 134.05 134.24 129.56 130.70 24,699,444 -2.10(-1.58%)
Dec 28, 2018 134.93 135.51 131.80 132.80 22,695,628 -1.32(-0.98%)
Dec 27, 2018 132.04 134.59 129.28 134.12 30,407,700 +0.34(+0.25%)
Dec 26, 2018 125.62 133.84 125.51 133.78 39,759,220 +10.09(+8.16%)
Dec 24, 2018 122.73 129.35 122.65 123.69 22,132,438 -0.89(-0.71%)
Dec 21, 2018 132.99 134.50 123.05 124.58 57,072,720 -8.42(-6.33%)
Dec 20, 2018 130.31 135.16 129.61 133.00 40,336,260 +0.16(+0.12%)
Dec 19, 2018 140.79 144.47 132.10 132.84 57,493,244 -10.39(-7.25%)
Dec 18, 2018 140.66 145.49 139.41 143.23 23,786,616 +3.46(+2.48%)
Dec 17, 2018 142.65 144.49 138.00 139.77 23,918,668 -3.86(-2.69%)
Dec 14, 2018 142.91 145.57 142.08 143.63 21,851,394 -0.95(-0.66%)
Dec 13, 2018 145.13 145.41 142.76 144.57 18,152,530 +0.51(+0.35%)
Dec 12, 2018 142.65 146.75 142.08 144.07 23,739,476 +2.41(+1.70%)
Dec 11, 2018 143.45 143.45 140.68 141.65 19,495,734 +0.23(+0.16%)
Dec 10, 2018 139.18 142.62 138.59 141.42 26,487,722 +4.42(+3.22%)
Dec 07, 2018 138.83 140.45 136.25 137.01 21,259,216 -2.20(-1.58%)
Dec 06, 2018 133.42 139.28 133.27 139.21 27,792,952 +1.70(+1.23%)
Dec 04, 2018 140.31 142.96 136.75 137.52 30,398,650 -3.15(-2.24%)
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.