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 30, 2015 77.92 78.08 75.68 75.83 42,694,744 -2.09(-2.68%)
Jan 29, 2015 76.77 77.94 74.13 77.92 60,864,144 +1.76(+2.31%)
Jan 28, 2015 76.82 77.56 75.92 76.16 52,872,980 +0.46(+0.61%)
Jan 27, 2015 76.63 76.80 76.03 75.70 20,059,110 -1.71(-2.21%)
Jan 26, 2015 77.90 78.39 77.21 77.41 19,262,972 -0.33(-0.43%)
Jan 23, 2015 77.57 78.11 76.96 77.75 16,764,271 +0.18(+0.23%)
Jan 22, 2015 77.09 77.67 76.60 77.57 19,518,932 +0.91(+1.19%)
Jan 21, 2015 76.08 77.22 75.77 76.66 25,109,586 +0.50(+0.66%)
Jan 20, 2015 75.64 76.23 74.74 76.16 22,798,314 +1.06(+1.41%)
Jan 16, 2015 73.96 75.10 75.10 75.10 21,814,622 +1.13(+1.53%)
Jan 15, 2015 76.32 76.49 73.46 73.97 34,127,996 -2.23(-2.92%)
Jan 14, 2015 76.34 77.12 75.95 76.20 25,878,300 -0.17(-0.22%)
Jan 13, 2015 77.15 78.00 75.77 76.37 25,192,590 -0.27(-0.35%)
Jan 12, 2015 77.76 77.92 76.13 76.64 19,174,598 -1.02(-1.31%)
Jan 09, 2015 78.12 78.54 77.12 77.66 21,179,456 -0.43(-0.56%)
Jan 08, 2015 76.66 78.15 76.00 78.09 23,961,084 +2.02(+2.66%)
Jan 07, 2015 76.68 77.28 75.74 76.07 22,054,654 +0.00(+0.00%)
Jan 06, 2015 77.15 77.51 75.29 76.07 27,410,596 -1.04(-1.35%)
Jan 05, 2015 77.90 79.16 76.78 77.11 26,429,814 -1.26(-1.61%)
Jan 02, 2015 78.50 78.85 77.62 78.37 18,196,762 +0.43(+0.55%)
Dec 31, 2014 79.46 77.94 77.94 77.94 20,061,664 -1.20(-1.51%)
Dec 30, 2014 79.77 80.50 79.02 79.14 14,378,113 -0.80(-1.00%)
Dec 29, 2014 80.40 80.87 79.63 79.94 14,135,766 -0.75(-0.93%)
Dec 26, 2014 80.93 81.19 80.42 80.69 10,658,685 +0.01(+0.01%)
Dec 24, 2014 80.94 80.68 80.68 80.68 7,693,654 +0.16(+0.20%)
Dec 23, 2014 81.93 82.08 80.31 80.52 19,874,762 -0.84(-1.03%)
Dec 22, 2014 80.00 81.80 79.92 81.36 31,402,984 +1.57(+1.97%)
Dec 19, 2014 78.67 79.92 78.25 79.80 43,380,972 +1.48(+1.89%)
Dec 18, 2014 76.81 78.32 76.43 78.32 34,194,452 +2.29(+3.01%)
Dec 17, 2014 74.93 76.33 74.82 76.03 29,191,656 +1.42(+1.90%)
Dec 16, 2014 76.11 77.31 74.51 74.61 31,530,358 -2.30(-2.99%)
Dec 15, 2014 78.38 78.50 76.48 76.91 29,390,990 -0.84(-1.08%)
Dec 12, 2014 77.08 78.80 76.94 77.75 28,121,422 +0.10(+0.13%)
Dec 11, 2014 76.44 78.44 76.40 77.65 33,505,216 +1.55(+2.03%)
Dec 10, 2014 76.57 77.47 75.99 76.10 32,216,630 -0.66(-0.86%)
Dec 09, 2014 75.12 76.85 74.70 76.76 25,341,832 +0.32(+0.42%)
Dec 08, 2014 76.10 77.17 75.32 76.44 25,746,108 +0.16(+0.21%)
Dec 05, 2014 75.72 76.68 75.28 76.28 24,332,236 +1.12(+1.49%)
Dec 04, 2014 74.75 75.47 74.58 75.16 14,387,466 +0.36(+0.48%)
Dec 03, 2014 75.30 75.65 74.32 74.80 16,667,707 -0.58(-0.77%)
Dec 02, 2014 75.25 75.83 74.96 75.38 16,773,304 +0.36(+0.48%)
Dec 01, 2014 77.18 77.23 74.72 75.02 31,795,964 -2.60(-3.35%)
Nov 28, 2014 77.59 78.19 77.15 77.62 16,009,003 +0.08(+0.10%)
Nov 26, 2014 75.45 77.54 77.54 77.54 32,729,990 +1.99(+2.63%)
Nov 25, 2014 74.13 75.66 74.05 75.55 32,258,038 +1.62(+2.19%)
Nov 24, 2014 73.46 74.27 73.27 73.93 22,109,088 +0.26(+0.35%)
Nov 21, 2014 74.42 74.42 73.42 73.67 23,084,850 +0.15(+0.20%)
Nov 20, 2014 72.72 73.91 72.43 73.52 19,160,032 +0.27(+0.37%)
Nov 19, 2014 73.93 74.46 73.03 73.25 25,443,564 -1.01(-1.36%)
Nov 18, 2014 74.37 74.72 73.82 74.26 20,705,498 +0.10(+0.13%)
Nov 17, 2014 74.80 75.57 73.80 74.16 28,713,344 -0.64(-0.85%)
Nov 14, 2014 74.19 74.85 73.96 74.80 19,497,544 +0.63(+0.85%)
Nov 13, 2014 74.66 75.16 73.56 74.17 26,450,386 -0.47(-0.63%)
Nov 12, 2014 74.20 75.06 73.46 74.64 26,541,182 +0.11(+0.15%)
Nov 11, 2014 74.87 74.90 73.95 74.53 18,738,136 -0.39(-0.52%)
Nov 10, 2014 75.28 75.40 74.53 74.92 21,566,726 -0.60(-0.79%)
Nov 07, 2014 75.31 75.77 74.94 75.52 20,796,422 +0.34(+0.45%)
Nov 06, 2014 74.81 75.52 74.23 75.18 21,365,964 +0.43(+0.57%)
Nov 05, 2014 76.43 76.72 74.34 74.75 35,911,376 -0.93(-1.23%)
Nov 04, 2014 74.15 75.69 73.57 75.68 39,291,800 +1.88(+2.54%)
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.