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, 2020 220.36 227.26 218.24 226.83 33,946,252 +6.42(+2.91%)
Jun 29, 2020 209.53 220.52 206.89 220.41 58,547,960 +4.56(+2.11%)
Jun 26, 2020 232.39 232.84 215.17 215.85 76,424,904 -19.58(-8.32%)
Jun 25, 2020 234.37 237.05 232.49 235.43 18,684,290 +1.66(+0.71%)
Jun 24, 2020 240.94 242.96 232.43 233.77 20,843,270 -8.21(-3.39%)
Jun 23, 2020 241.02 244.93 239.61 241.98 24,035,668 +3.02(+1.26%)
Jun 22, 2020 238.31 240.44 236.66 238.97 18,927,334 +0.43(+0.18%)
Jun 19, 2020 237.54 240.57 235.30 238.54 30,113,116 +2.85(+1.21%)
Jun 18, 2020 234.74 235.89 231.90 235.69 15,775,097 +0.41(+0.17%)
Jun 17, 2020 234.75 237.34 231.48 235.28 19,585,030 -0.12(-0.05%)
Jun 16, 2020 236.89 238.21 232.75 235.40 15,240,189 +3.15(+1.35%)
Jun 15, 2020 224.85 233.52 224.56 232.25 15,345,502 +3.92(+1.72%)
Jun 12, 2020 229.66 231.41 224.26 228.34 22,114,740 +4.15(+1.85%)
Jun 11, 2020 229.93 232.64 223.31 224.19 26,714,098 -12.29(-5.20%)
Jun 10, 2020 240.71 240.95 235.03 236.48 20,730,090 -1.94(-0.81%)
Jun 09, 2020 231.28 239.52 230.17 238.42 27,478,040 +7.26(+3.14%)
Jun 08, 2020 228.79 231.31 227.17 231.16 15,477,650 +0.63(+0.27%)
Jun 05, 2020 226.47 231.10 225.07 230.53 16,768,172 +4.47(+1.98%)
Jun 04, 2020 229.32 231.38 224.37 226.05 17,054,908 -3.87(-1.68%)
Jun 03, 2020 231.86 232.40 228.29 229.92 15,381,813 -2.56(-1.10%)
Jun 02, 2020 230.69 232.75 226.32 232.47 20,931,538 +0.81(+0.35%)
Jun 01, 2020 224.35 232.19 223.26 231.66 18,218,746 +6.81(+3.03%)
May 29, 2020 224.96 227.25 222.64 224.85 23,347,146 -0.37(-0.16%)
May 28, 2020 224.06 231.38 223.76 225.22 29,420,022 -3.68(-1.61%)
May 27, 2020 228.83 230.32 220.90 228.90 34,694,096 -3.06(-1.32%)
May 26, 2020 239.52 240.65 231.42 231.95 33,203,360 -2.71(-1.15%)
May 22, 2020 231.26 235.74 228.50 234.66 33,961,496 +3.56(+1.54%)
May 21, 2020 234.47 236.95 230.96 231.10 47,797,880 +1.38(+0.60%)
May 20, 2020 223.26 231.09 222.95 229.73 50,175,140 +13.08(+6.04%)
May 19, 2020 213.04 220.26 212.60 216.65 31,863,308 +3.69(+1.73%)
May 18, 2020 211.93 214.41 210.72 212.96 20,184,574 +2.31(+1.10%)
May 15, 2020 205.05 211.12 203.90 210.66 19,403,666 +4.06(+1.97%)
May 14, 2020 202.34 206.71 200.48 206.59 17,193,590 +1.71(+0.83%)
May 13, 2020 209.21 210.56 201.90 204.88 20,689,296 -4.99(-2.38%)
May 12, 2020 213.06 215.04 209.78 209.88 14,702,172 -3.08(-1.44%)
May 11, 2020 210.67 214.77 210.15 212.95 12,915,458 +0.83(+0.39%)
May 08, 2020 212.01 212.98 210.63 212.12 12,537,288 +1.09(+0.52%)
May 07, 2020 210.94 211.38 208.82 211.04 15,160,296 +2.79(+1.34%)
May 06, 2020 207.90 211.38 206.44 208.25 21,876,888 +1.40(+0.68%)
May 05, 2020 206.80 210.16 206.28 206.85 21,082,788 +1.81(+0.88%)
May 04, 2020 199.99 205.69 198.55 205.04 19,267,534 +2.99(+1.48%)
May 01, 2020 201.39 207.06 198.84 202.06 30,447,772 -2.44(-1.19%)
Apr 30, 2020 206.70 209.47 201.36 204.49 46,256,484 +10.51(+5.42%)
Apr 29, 2020 190.73 196.70 189.80 193.98 45,825,464 +11.27(+6.17%)
Apr 28, 2020 188.46 189.00 182.37 182.72 21,704,950 -4.58(-2.45%)
Apr 27, 2020 192.46 193.54 187.21 187.30 29,217,806 -2.57(-1.35%)
Apr 24, 2020 183.04 190.21 180.63 189.87 28,899,130 +4.94(+2.67%)
Apr 23, 2020 183.88 186.85 182.96 184.93 21,436,936 +2.85(+1.56%)
Apr 22, 2020 178.26 184.58 177.95 182.09 33,292,530 +11.47(+6.72%)
Apr 21, 2020 175.06 175.19 168.16 170.62 24,865,646 -7.43(-4.17%)
Apr 20, 2020 177.22 180.31 176.58 178.05 16,123,849 -1.00(-0.56%)
Apr 17, 2020 179.01 180.09 176.47 179.05 20,996,954 +2.99(+1.70%)
Apr 16, 2020 177.76 177.86 172.33 176.06 23,584,160 -0.72(-0.41%)
Apr 15, 2020 175.00 178.00 172.64 176.78 17,435,934 -1.20(-0.67%)
Apr 14, 2020 178.79 181.04 176.43 177.98 21,021,744 +3.38(+1.93%)
Apr 13, 2020 173.49 174.81 169.27 174.60 19,361,044 -0.40(-0.23%)
Apr 09, 2020 175.71 176.89 171.39 175.00 23,559,170 +0.91(+0.52%)
Apr 08, 2020 171.07 174.81 167.56 174.09 21,673,604 +5.44(+3.23%)
Apr 07, 2020 171.61 173.21 165.83 168.65 31,431,834 +3.28(+1.98%)
Apr 06, 2020 159.98 166.02 158.34 165.38 28,465,438 +11.36(+7.37%)
Apr 03, 2020 156.98 157.74 150.67 154.02 26,010,868 -4.00(-2.53%)
Apr 02, 2020 158.93 161.18 155.75 158.02 20,896,614 -1.41(-0.88%)
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.