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 (%)
Apr 28, 2023 238.76 240.18 235.50 240.06 39,611,768 +1.76(+0.74%)
Apr 27, 2023 239.64 241.43 236.52 238.31 71,268,160 +29.13(+13.93%)
Apr 26, 2023 212.28 213.88 208.66 209.18 41,996,912 +1.86(+0.90%)
Apr 25, 2023 210.60 211.04 206.91 207.32 19,174,446 -5.25(-2.47%)
Apr 24, 2023 213.45 213.69 210.49 212.56 15,758,876 -0.10(-0.05%)
Apr 21, 2023 209.99 213.18 209.36 212.66 17,792,206 -0.18(-0.08%)
Apr 20, 2023 213.25 216.52 212.54 212.84 16,483,770 -2.63(-1.22%)
Apr 19, 2023 213.24 217.10 212.70 215.47 15,900,002 -2.19(-1.01%)
Apr 18, 2023 219.68 220.21 215.98 217.66 12,280,526 -0.97(-0.44%)
Apr 17, 2023 219.56 220.75 216.90 218.63 15,488,752 -2.63(-1.19%)
Apr 14, 2023 217.65 221.84 217.32 221.25 21,614,328 +1.14(+0.52%)
Apr 13, 2023 215.50 220.92 215.50 220.12 23,324,008 +6.34(+2.97%)
Apr 12, 2023 214.61 216.61 212.36 213.77 18,979,696 +0.15(+0.07%)
Apr 11, 2023 215.25 215.79 213.18 213.62 16,718,747 -0.90(-0.42%)
Apr 10, 2023 214.48 215.43 210.44 214.52 16,116,042 -1.35(-0.62%)
Apr 06, 2023 209.03 216.71 208.43 215.87 26,132,346 +4.62(+2.18%)
Apr 05, 2023 213.92 214.96 209.72 211.26 19,409,236 -3.24(-1.51%)
Apr 04, 2023 213.16 216.01 212.31 214.49 21,032,930 +1.65(+0.77%)
Apr 03, 2023 208.62 213.26 207.98 212.84 17,935,246 +1.13(+0.53%)
Mar 31, 2023 207.02 211.94 206.55 211.72 25,467,660 +4.09(+1.97%)
Mar 30, 2023 203.16 207.87 202.60 207.62 22,641,206 +2.49(+1.21%)
Mar 29, 2023 203.34 205.50 202.32 205.13 18,861,142 +4.66(+2.33%)
Mar 28, 2023 199.94 200.82 197.69 200.47 19,138,874 -2.19(-1.08%)
Mar 27, 2023 204.59 205.64 201.15 202.66 18,523,778 -3.14(-1.52%)
Mar 24, 2023 204.96 207.36 203.33 205.79 27,762,468 +1.73(+0.85%)
Mar 23, 2023 202.62 207.66 201.94 204.06 27,402,120 +4.46(+2.24%)
Mar 22, 2023 202.28 207.15 199.46 199.60 28,484,990 -2.35(-1.16%)
Mar 21, 2023 202.99 203.17 197.74 201.95 31,846,634 +4.35(+2.20%)
Mar 20, 2023 198.27 199.15 193.44 197.60 25,208,534 +2.17(+1.11%)
Mar 17, 2023 200.35 201.69 195.22 195.43 50,194,320 -9.28(-4.53%)
Mar 16, 2023 198.05 205.54 195.88 204.71 50,849,152 +7.17(+3.63%)
Mar 15, 2023 192.75 197.57 190.63 197.54 41,991,624 +3.73(+1.92%)
Mar 14, 2023 187.38 194.11 186.36 193.81 41,658,196 +13.11(+7.25%)
Mar 13, 2023 177.77 183.59 174.63 180.71 24,748,370 +1.39(+0.77%)
Mar 10, 2023 180.82 184.57 178.61 179.32 25,692,374 -2.18(-1.20%)
Mar 09, 2023 186.15 188.73 180.11 181.50 26,574,434 -3.28(-1.77%)
Mar 08, 2023 182.68 185.06 181.15 184.77 19,436,066 +0.46(+0.25%)
Mar 07, 2023 188.80 190.16 183.81 184.31 36,685,652 -0.39(-0.21%)
Mar 06, 2023 187.80 189.46 184.44 184.70 33,209,890 -0.35(-0.19%)
Mar 03, 2023 178.73 186.42 176.86 185.05 45,986,732 +10.71(+6.14%)
Mar 02, 2023 172.20 174.82 171.25 174.34 17,371,942 +1.11(+0.64%)
Mar 01, 2023 174.41 177.66 172.87 173.24 30,993,434 -1.52(-0.87%)
Feb 28, 2023 171.72 177.36 171.69 174.75 46,072,196 +5.39(+3.19%)
Feb 27, 2023 171.70 172.94 168.88 169.36 19,275,002 -0.85(-0.50%)
Feb 24, 2023 168.46 170.54 167.48 170.21 19,812,476 -1.65(-0.96%)
Feb 23, 2023 171.82 173.51 169.20 171.86 20,019,942 +0.92(+0.54%)
Feb 22, 2023 170.89 172.57 169.51 170.94 24,181,474 -0.96(-0.56%)
Feb 21, 2023 174.12 177.98 171.70 171.90 34,940,524 -0.80(-0.46%)
Feb 17, 2023 170.04 173.00 169.78 172.70 24,197,086 +0.44(+0.26%)
Feb 16, 2023 172.57 175.66 171.61 172.26 25,797,916 -4.72(-2.66%)
Feb 15, 2023 176.22 178.00 175.14 176.97 25,342,540 -2.32(-1.29%)
Feb 14, 2023 176.97 181.31 175.69 179.29 24,036,184 +0.05(+0.03%)
Feb 13, 2023 178.02 180.81 175.63 179.24 31,473,726 +5.28(+3.03%)
Feb 10, 2023 176.16 178.70 173.17 173.97 33,495,214 -3.77(-2.12%)
Feb 09, 2023 185.93 186.45 177.08 177.73 37,078,440 -5.50(-3.00%)
Feb 08, 2023 189.80 190.63 182.73 183.24 36,136,752 -8.18(-4.27%)
Feb 07, 2023 185.37 193.57 184.21 191.42 47,076,168 +5.55(+2.99%)
Feb 06, 2023 186.33 190.50 185.32 185.86 42,477,544 -0.47(-0.25%)
Feb 03, 2023 183.27 196.56 182.70 186.33 76,912,928 -2.24(-1.19%)
Feb 02, 2023 183.19 196.95 179.97 188.57 150,562,400 +35.61(+23.28%)
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.