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 (%)
Jan 31, 2020 208.21 208.47 200.85 201.70 31,393,174 -7.61(-3.64%)
Jan 30, 2020 206.31 211.21 204.53 209.31 48,776,996 -13.69(-6.14%)
Jan 29, 2020 221.21 223.96 218.22 222.99 33,177,772 +5.43(+2.50%)
Jan 28, 2020 215.91 218.51 213.29 217.56 13,385,004 +2.92(+1.36%)
Jan 27, 2020 212.87 215.83 212.28 214.64 13,805,702 -3.07(-1.41%)
Jan 24, 2020 220.57 221.54 215.88 217.71 11,918,432 -1.99(-0.90%)
Jan 23, 2020 220.52 221.25 219.04 219.70 11,191,541 -1.39(-0.63%)
Jan 22, 2020 222.07 222.51 221.04 221.09 12,216,358 -0.12(-0.05%)
Jan 21, 2020 221.91 222.13 218.89 221.21 14,275,929 -0.70(-0.32%)
Jan 17, 2020 221.79 222.05 220.30 221.91 15,922,776 +0.37(+0.17%)
Jan 16, 2020 222.33 222.39 220.16 221.53 9,999,709 +0.62(+0.28%)
Jan 15, 2020 220.38 221.44 219.91 220.92 10,009,425 +2.09(+0.95%)
Jan 14, 2020 221.38 222.14 218.40 218.83 13,304,392 -2.85(-1.28%)
Jan 13, 2020 219.37 221.74 218.98 221.68 14,478,714 +3.85(+1.77%)
Jan 10, 2020 218.97 219.65 217.19 217.83 12,140,267 -0.24(-0.11%)
Jan 09, 2020 217.31 218.15 216.05 218.07 12,656,723 +3.08(+1.43%)
Jan 08, 2020 212.77 216.01 212.38 214.99 13,489,536 +2.16(+1.01%)
Jan 07, 2020 212.59 214.35 211.53 212.83 14,935,424 +0.46(+0.22%)
Jan 06, 2020 206.48 212.55 206.30 212.38 17,076,516 +3.93(+1.88%)
Jan 03, 2020 206.99 210.18 206.73 208.45 11,209,281 -1.11(-0.53%)
Jan 02, 2020 206.53 209.57 206.05 209.56 12,090,559 +4.53(+2.21%)
Dec 31, 2019 203.78 205.34 203.38 205.03 8,972,210 +0.84(+0.41%)
Dec 30, 2019 207.64 207.68 203.68 204.19 10,535,516 -3.69(-1.77%)
Dec 27, 2019 208.45 208.71 206.37 207.88 10,298,515 +0.31(+0.15%)
Dec 26, 2019 205.35 207.60 205.09 207.57 9,360,643 +2.67(+1.30%)
Dec 24, 2019 206.08 206.57 204.78 204.90 6,052,615 -1.06(-0.51%)
Dec 23, 2019 206.48 208.37 205.46 205.96 13,363,634 -0.12(-0.06%)
Dec 20, 2019 207.26 207.49 203.21 206.08 27,344,182 +0.24(+0.12%)
Dec 19, 2019 202.56 206.08 202.29 205.84 16,532,161 +3.56(+1.76%)
Dec 18, 2019 199.88 204.08 199.88 202.28 23,299,128 +4.10(+2.07%)
Dec 17, 2019 198.63 198.79 195.92 198.18 10,186,834 +0.47(+0.24%)
Dec 16, 2019 195.06 198.91 194.60 197.71 14,927,395 +3.81(+1.96%)
Dec 13, 2019 196.19 196.59 192.97 193.90 18,825,954 -2.64(-1.34%)
Dec 12, 2019 202.14 203.44 193.89 196.54 23,762,894 -5.69(-2.82%)
Dec 11, 2019 200.07 202.41 200.07 202.24 8,045,328 +1.58(+0.79%)
Dec 10, 2019 201.45 201.84 199.94 200.66 9,485,703 -0.47(-0.23%)
Dec 09, 2019 200.44 202.93 200.00 201.13 11,967,506 +0.29(+0.14%)
Dec 06, 2019 200.29 201.36 199.85 200.84 12,292,529 +1.69(+0.85%)
Dec 05, 2019 199.65 201.08 198.00 199.15 9,750,719 +0.65(+0.33%)
Dec 04, 2019 199.79 199.82 197.84 198.50 8,465,259 -0.11(-0.06%)
Dec 03, 2019 197.39 198.72 194.87 198.61 13,017,720 -0.88(-0.44%)
Dec 02, 2019 201.92 201.97 197.84 199.49 11,516,426 -1.94(-0.96%)
Nov 29, 2019 201.39 203.58 201.00 201.43 7,993,672 -0.36(-0.18%)
Nov 27, 2019 199.69 202.93 199.21 201.79 12,774,039 +3.09(+1.55%)
Nov 26, 2019 199.79 199.94 197.83 198.70 11,748,533 -0.88(-0.44%)
Nov 25, 2019 199.30 200.76 199.04 199.58 15,288,824 +0.97(+0.49%)
Nov 22, 2019 198.17 199.09 197.41 198.61 9,970,367 +0.89(+0.45%)
Nov 21, 2019 197.21 198.88 196.65 197.72 12,133,367 +0.42(+0.21%)
Nov 20, 2019 198.37 199.38 195.22 197.30 12,368,655 -1.81(-0.91%)
Nov 19, 2019 197.19 199.79 196.65 199.11 19,076,908 +1.92(+0.97%)
Nov 18, 2019 194.35 198.42 192.84 197.19 16,184,673 +2.30(+1.18%)
Nov 15, 2019 194.05 195.09 193.18 194.89 11,542,434 +1.95(+1.01%)
Nov 14, 2019 192.73 193.82 191.25 192.94 9,050,087 -0.04(-0.02%)
Nov 13, 2019 194.49 195.49 192.54 192.99 11,011,420 -1.28(-0.66%)
Nov 12, 2019 189.80 194.85 189.54 194.26 17,608,024 +4.86(+2.56%)
Nov 11, 2019 189.73 189.88 188.34 189.41 8,640,882 -1.23(-0.64%)
Nov 08, 2019 189.80 192.14 189.50 190.64 10,776,122 +0.42(+0.22%)
Nov 07, 2019 191.71 193.24 189.27 190.22 13,473,711 -1.13(-0.59%)
Nov 06, 2019 193.82 194.16 191.15 191.35 10,971,634 -2.77(-1.43%)
Nov 05, 2019 195.16 195.54 193.40 194.11 9,943,171 -0.40(-0.21%)
Nov 04, 2019 194.34 197.16 193.60 194.51 16,347,130 +1.10(+0.57%)
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.