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 29, 2021 265.02 266.28 254.58 258.06 30,421,744 -6.66(-2.52%)
Jan 28, 2021 276.89 286.49 264.42 264.72 37,697,400 -7.13(-2.62%)
Jan 27, 2021 282.23 283.15 267.84 271.85 35,033,340 -9.90(-3.51%)
Jan 26, 2021 277.85 285.09 277.52 281.75 19,236,032 +4.04(+1.45%)
Jan 25, 2021 277.85 279.80 271.22 277.71 19,078,418 +3.51(+1.28%)
Jan 22, 2021 271.72 278.18 271.71 274.21 21,977,294 +1.63(+0.60%)
Jan 21, 2021 268.98 273.31 267.21 272.58 20,830,120 +5.38(+2.01%)
Jan 20, 2021 268.64 270.03 263.32 267.20 25,171,246 +6.37(+2.44%)
Jan 19, 2021 256.63 261.92 252.45 260.82 27,918,658 +9.73(+3.87%)
Jan 15, 2021 247.64 253.59 246.90 251.09 24,969,364 +5.71(+2.33%)
Jan 14, 2021 253.13 254.76 244.35 245.38 29,704,840 -5.99(-2.38%)
Jan 13, 2021 251.28 253.68 248.94 251.37 19,474,404 +0.55(+0.22%)
Jan 12, 2021 256.36 259.44 250.03 250.82 26,412,830 -5.74(-2.24%)
Jan 11, 2021 260.20 263.19 255.63 256.57 30,378,974 -10.72(-4.01%)
Jan 08, 2021 268.03 268.67 262.90 267.29 18,547,858 -1.17(-0.44%)
Jan 07, 2021 265.62 271.32 264.50 268.45 15,779,038 +5.42(+2.06%)
Jan 06, 2021 261.72 267.47 259.73 263.03 24,354,516 -7.65(-2.83%)
Jan 05, 2021 268.01 272.11 267.93 270.68 9,867,411 +2.03(+0.75%)
Jan 04, 2021 274.49 274.71 264.92 268.65 15,103,676 -4.22(-1.54%)
Dec 31, 2020 272.87 272.87 272.87 11,804,205 +1.29(+0.47%)
Dec 30, 2020 277.65 277.79 271.42 271.58 11,804,205 -4.91(-1.77%)
Dec 29, 2020 276.66 280.21 275.99 276.49 16,391,622 -0.22(-0.08%)
Dec 28, 2020 268.45 277.01 265.38 276.71 23,305,902 +9.59(+3.59%)
Dec 24, 2020 268.60 270.11 265.92 267.12 6,709,111 -0.71(-0.26%)
Dec 23, 2020 266.61 271.88 265.95 267.83 14,321,570 +1.02(+0.38%)
Dec 22, 2020 271.21 271.21 264.35 266.81 17,332,740 -5.69(-2.09%)
Dec 21, 2020 272.69 274.38 267.51 272.50 16,551,241 -3.61(-1.31%)
Dec 18, 2020 275.48 277.70 270.85 276.11 26,721,522 +1.92(+0.70%)
Dec 17, 2020 276.78 280.14 273.32 274.19 16,384,459 -1.19(-0.43%)
Dec 16, 2020 274.47 277.56 272.22 275.38 15,895,412 +0.12(+0.04%)
Dec 15, 2020 274.54 275.79 267.19 275.26 23,991,608 +1.36(+0.50%)
Dec 14, 2020 273.08 276.93 271.27 273.90 16,384,543 +0.64(+0.23%)
Dec 11, 2020 274.24 276.19 269.96 273.26 14,406,669 -3.57(-1.29%)
Dec 10, 2020 275.25 278.44 271.57 276.83 20,064,622 -0.80(-0.29%)
Dec 09, 2020 283.36 287.32 271.46 277.62 25,180,946 -5.48(-1.93%)
Dec 08, 2020 285.71 286.13 281.25 283.10 10,742,746 -2.18(-0.76%)
Dec 07, 2020 278.89 288.18 277.90 285.28 13,005,315 +5.87(+2.10%)
Dec 04, 2020 280.00 283.16 279.00 279.40 10,891,744 -2.15(-0.76%)
Dec 03, 2020 285.95 286.35 280.77 281.55 12,923,139 -5.66(-1.97%)
Dec 02, 2020 285.06 291.47 280.53 287.21 17,344,852 +0.97(+0.34%)
Dec 01, 2020 278.86 288.99 278.66 286.25 20,760,928 +9.57(+3.46%)
Nov 30, 2020 275.74 277.41 270.72 276.68 16,690,350 -0.84(-0.30%)
Nov 27, 2020 277.10 278.83 274.53 277.52 7,816,685 +2.22(+0.81%)
Nov 25, 2020 277.85 279.88 272.36 275.30 12,480,228 -1.33(-0.48%)
Nov 24, 2020 268.20 277.53 267.59 276.63 16,923,898 +8.48(+3.16%)
Nov 23, 2020 270.60 270.66 264.25 268.14 20,998,244 -1.27(-0.47%)
Nov 20, 2020 272.27 272.71 269.12 269.41 18,141,628 -3.24(-1.19%)
Nov 19, 2020 270.73 273.18 268.90 272.65 12,954,221 +0.97(+0.36%)
Nov 18, 2020 274.23 277.10 271.55 271.68 12,153,840 -3.03(-1.10%)
Nov 17, 2020 277.39 277.39 273.00 274.71 15,040,237 -3.95(-1.42%)
Nov 16, 2020 274.76 279.11 274.34 278.66 12,971,161 +2.01(+0.73%)
Nov 13, 2020 277.43 277.47 272.81 276.66 10,411,135 +1.87(+0.68%)
Nov 12, 2020 276.89 279.45 274.14 274.79 12,913,573 -1.40(-0.51%)
Nov 11, 2020 273.18 278.11 272.19 276.19 14,956,801 +4.05(+1.49%)
Nov 10, 2020 272.81 273.71 263.72 272.14 29,078,372 -6.33(-2.27%)
Nov 09, 2020 287.30 292.27 278.24 278.48 25,101,508 -14.62(-4.99%)
Nov 06, 2020 293.64 294.29 287.75 293.10 13,905,638 -1.27(-0.43%)
Nov 05, 2020 291.59 297.06 288.64 294.37 23,807,018 +7.29(+2.54%)
Nov 04, 2020 280.70 288.63 278.32 287.07 35,359,388 +22.06(+8.32%)
Nov 03, 2020 262.88 269.76 260.60 265.02 17,931,522 +3.94(+1.51%)
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.