Skip to main content

Meta Platforms Inc (NQ: META )

499.49 -7.14 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 175.37 175.37 175.37 0 -1.91(-1.08%)
Aug 30, 2018 175.54 179.42 175.34 177.28 24,257,580 +1.74(+0.99%)
Aug 29, 2018 175.93 176.43 174.39 175.54 18,712,586 -0.36(-0.20%)
Aug 28, 2018 177.74 177.87 175.47 175.90 15,935,744 -1.20(-0.68%)
Aug 27, 2018 175.63 178.30 175.43 177.10 17,945,958 +2.81(+1.61%)
Aug 24, 2018 173.34 174.46 172.56 174.29 14,661,566 +1.74(+1.01%)
Aug 23, 2018 172.74 175.19 172.48 172.54 18,078,904 -0.74(-0.43%)
Aug 22, 2018 171.86 173.88 171.78 173.28 16,918,622 +1.02(+0.59%)
Aug 21, 2018 172.46 173.81 171.04 172.27 19,590,118 +0.12(+0.07%)
Aug 20, 2018 173.68 174.21 170.56 172.15 21,557,928 -1.30(-0.75%)
Aug 17, 2018 174.14 175.86 171.69 173.44 24,944,254 -0.90(-0.52%)
Aug 16, 2018 180.05 180.13 173.65 174.34 31,405,190 -4.82(-2.69%)
Aug 15, 2018 178.97 180.50 174.42 179.16 33,082,748 -1.58(-0.87%)
Aug 14, 2018 180.34 181.62 178.25 180.74 19,131,584 +1.06(+0.59%)
Aug 13, 2018 179.73 182.24 178.53 179.68 17,449,772 -0.21(-0.12%)
Aug 10, 2018 181.67 181.73 179.05 179.89 21,544,582 -2.83(-1.55%)
Aug 09, 2018 185.47 186.19 182.11 182.72 19,759,104 -2.09(-1.13%)
Aug 08, 2018 184.37 186.47 183.38 184.80 22,243,426 +1.37(+0.75%)
Aug 07, 2018 186.12 187.91 183.34 183.43 33,445,058 -1.88(-1.01%)
Aug 06, 2018 178.60 185.41 178.01 185.31 49,793,672 +7.89(+4.45%)
Aug 03, 2018 177.33 178.48 175.79 177.41 24,814,286 +1.41(+0.80%)
Aug 02, 2018 170.33 176.43 169.92 176.01 32,452,748 +4.71(+2.75%)
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.