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 (%)
Jun 30, 2015 86.51 86.61 85.48 85.67 23,255,500 -0.04(-0.04%)
Jun 29, 2015 86.52 87.41 85.64 85.71 35,976,004 -2.21(-2.51%)
Jun 26, 2015 88.03 88.25 86.74 87.92 38,255,196 +0.03(+0.03%)
Jun 25, 2015 89.17 89.31 87.74 87.89 27,320,076 -0.88(-0.99%)
Jun 24, 2015 87.57 89.16 87.36 88.77 41,406,128 +0.98(+1.12%)
Jun 23, 2015 84.87 87.88 84.83 87.79 50,678,336 +3.14(+3.71%)
Jun 22, 2015 83.32 84.88 83.22 84.65 29,189,958 +2.23(+2.70%)
Jun 19, 2015 82.74 82.89 82.03 82.42 23,377,972 -0.39(-0.48%)
Jun 18, 2015 81.55 83.10 81.48 82.82 26,802,876 +1.11(+1.36%)
Jun 17, 2015 81.67 82.10 81.25 81.70 18,362,390 +0.73(+0.90%)
Jun 16, 2015 80.73 81.42 80.36 80.97 13,701,253 +0.35(+0.43%)
Jun 15, 2015 80.46 80.84 79.99 80.62 18,818,730 -0.82(-1.01%)
Jun 12, 2015 81.28 82.00 81.11 81.44 11,429,997 -0.30(-0.37%)
Jun 11, 2015 82.22 82.81 81.27 81.74 18,672,072 -0.33(-0.40%)
Jun 10, 2015 80.74 82.51 80.72 82.07 21,542,564 +1.49(+1.85%)
Jun 09, 2015 80.51 81.10 79.24 80.58 16,498,479 +0.00(+0.00%)
Jun 08, 2015 81.73 81.91 80.05 80.58 16,928,866 -1.47(-1.79%)
Jun 05, 2015 81.78 82.37 81.43 82.05 16,160,221 +0.09(+0.11%)
Jun 04, 2015 82.05 82.86 81.42 81.96 20,875,982 -0.39(-0.47%)
Jun 03, 2015 81.26 82.44 81.16 82.35 31,792,140 +1.99(+2.48%)
Jun 02, 2015 79.68 81.26 79.48 80.36 18,935,666 +0.15(+0.19%)
Jun 01, 2015 79.22 80.29 78.58 80.20 18,136,546 +1.10(+1.39%)
May 29, 2015 79.87 79.99 78.80 79.11 16,151,699 -0.95(-1.19%)
May 28, 2015 80.16 80.99 79.92 80.06 11,993,023 -0.40(-0.50%)
May 27, 2015 79.52 80.56 79.42 80.46 14,172,738 +1.21(+1.53%)
May 26, 2015 80.34 80.48 79.00 79.25 16,323,298 -1.20(-1.50%)
May 22, 2015 80.26 80.45 80.45 80.45 19,588,662 +0.06(+0.07%)
May 21, 2015 80.11 80.83 80.00 80.39 13,410,587 -0.07(-0.09%)
May 20, 2015 80.38 81.01 79.38 80.46 23,075,004 -0.08(-0.10%)
May 19, 2015 81.16 81.60 80.46 80.54 17,971,132 -0.25(-0.31%)
May 18, 2015 80.24 81.29 80.16 80.79 21,626,990 +0.46(+0.57%)
May 15, 2015 81.32 81.43 80.09 80.33 27,098,606 -0.95(-1.17%)
May 14, 2015 78.86 81.76 78.62 81.28 49,474,564 +2.93(+3.74%)
May 13, 2015 77.64 78.45 77.57 78.36 21,525,510 +0.98(+1.27%)
May 12, 2015 77.79 77.81 76.71 77.38 21,303,662 -0.55(-0.71%)
May 11, 2015 78.40 78.95 77.85 77.93 18,872,638 -0.50(-0.64%)
May 08, 2015 79.02 79.15 77.95 78.43 19,964,756 +0.08(+0.11%)
May 07, 2015 77.92 78.86 77.48 78.34 19,765,512 +0.32(+0.42%)
May 06, 2015 77.89 78.73 76.97 78.02 28,680,678 +0.54(+0.70%)
May 05, 2015 78.47 78.72 77.14 77.48 22,315,950 -1.25(-1.59%)
May 04, 2015 79.25 79.61 78.55 78.73 14,698,541 -0.18(-0.23%)
May 01, 2015 79.16 79.68 78.03 78.91 24,161,968 +0.22(+0.28%)
Apr 30, 2015 79.93 80.87 78.24 78.69 29,017,836 -1.69(-2.11%)
Apr 29, 2015 79.93 81.30 79.44 80.38 26,449,720 -0.21(-0.27%)
Apr 28, 2015 81.74 81.81 80.14 80.59 23,789,036 -1.23(-1.50%)
Apr 27, 2015 81.78 82.84 81.54 81.82 25,457,826 +0.38(+0.47%)
Apr 24, 2015 82.68 82.85 81.39 81.44 29,691,826 -0.88(-1.07%)
Apr 23, 2015 84.01 85.50 82.32 82.32 73,786,816 -2.22(-2.62%)
Apr 22, 2015 84.23 84.65 83.56 84.54 45,469,852 +1.01(+1.21%)
Apr 21, 2015 83.91 84.40 83.45 83.53 27,155,714 +0.53(+0.64%)
Apr 20, 2015 81.45 83.06 81.15 83.00 28,801,772 +2.31(+2.87%)
Apr 17, 2015 81.39 82.02 80.28 80.69 24,240,676 -1.53(-1.86%)
Apr 16, 2015 82.38 82.98 82.06 82.22 13,778,404 -0.39(-0.48%)
Apr 15, 2015 83.46 83.57 82.18 82.62 22,397,788 -0.81(-0.97%)
Apr 14, 2015 83.08 83.60 82.35 83.43 19,648,830 +0.50(+0.61%)
Apr 13, 2015 81.84 83.85 81.83 82.92 26,909,300 +0.97(+1.18%)
Apr 10, 2015 82.12 82.52 81.84 81.95 12,543,032 -0.13(-0.16%)
Apr 09, 2015 82.41 82.71 81.62 82.08 15,939,355 -0.10(-0.13%)
Apr 08, 2015 82.54 83.01 81.75 82.19 18,978,728 -0.04(-0.05%)
Apr 07, 2015 82.56 83.33 82.13 82.23 17,479,150 -0.12(-0.15%)
Apr 06, 2015 80.71 82.72 80.71 82.35 19,077,272 +0.88(+1.09%)
Apr 02, 2015 82.16 81.47 81.47 81.47 19,684,964 -0.11(-0.13%)
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.