Skip to main content

Meta Platforms Inc (NQ: META )

537.95 +1.63 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 230.94 235.14 229.80 232.79 16,426,961 +0.49(+0.21%)
May 05, 2023 231.76 234.20 229.38 232.30 27,055,964 -0.74(-0.32%)
May 04, 2023 235.58 237.71 232.45 233.04 17,907,346 -3.50(-1.48%)
May 03, 2023 238.98 241.25 232.27 236.54 34,610,324 -2.20(-0.92%)
May 02, 2023 242.68 244.42 238.50 238.75 24,397,160 -3.93(-1.62%)
May 01, 2023 238.13 243.50 235.97 242.68 29,190,900 +2.85(+1.19%)
Apr 28, 2023 238.52 239.94 235.27 239.83 39,651,096 +1.76(+0.74%)
Apr 27, 2023 239.40 241.19 236.28 238.07 71,338,920 +29.10(+13.93%)
Apr 26, 2023 212.06 213.67 208.45 208.97 42,038,608 +1.86(+0.90%)
Apr 25, 2023 210.39 210.83 206.71 207.11 19,193,484 -5.24(-2.47%)
Apr 24, 2023 213.24 213.48 210.28 212.35 15,774,522 -0.10(-0.05%)
Apr 21, 2023 209.78 212.97 209.15 212.45 17,809,870 -0.18(-0.08%)
Apr 20, 2023 213.04 216.31 212.33 212.63 16,500,136 -2.62(-1.22%)
Apr 19, 2023 213.03 216.88 212.49 215.26 15,915,788 -2.19(-1.00%)
Apr 18, 2023 219.46 219.99 215.77 217.44 12,292,719 -0.97(-0.44%)
Apr 17, 2023 219.34 220.53 216.69 218.41 15,504,130 -2.62(-1.19%)
Apr 14, 2023 217.43 221.62 217.10 221.04 21,635,788 +1.14(+0.52%)
Apr 13, 2023 215.29 220.70 215.29 219.90 23,347,166 +6.34(+2.97%)
Apr 12, 2023 214.40 216.40 212.15 213.56 18,998,540 +0.15(+0.07%)
Apr 11, 2023 215.04 215.58 212.97 213.41 16,735,346 -0.90(-0.42%)
Apr 10, 2023 214.27 215.22 210.23 214.31 16,132,043 -1.35(-0.62%)
Apr 06, 2023 208.82 216.50 208.22 215.66 26,158,290 +4.61(+2.18%)
Apr 05, 2023 213.71 214.75 209.51 211.05 19,428,506 -3.23(-1.51%)
Apr 04, 2023 212.95 215.80 212.10 214.28 21,053,814 +1.65(+0.77%)
Apr 03, 2023 208.41 213.05 207.77 212.63 17,953,302 +1.13(+0.53%)
Mar 31, 2023 206.81 211.74 206.35 211.50 25,492,946 +4.09(+1.97%)
Mar 30, 2023 202.96 207.66 202.40 207.41 22,663,684 +2.48(+1.21%)
Mar 29, 2023 203.14 205.30 202.12 204.93 18,879,868 +4.66(+2.33%)
Mar 28, 2023 199.74 200.62 197.50 200.27 19,157,876 -2.16(-1.07%)
Mar 27, 2023 204.39 205.44 200.95 202.42 18,542,168 -3.16(-1.54%)
Mar 24, 2023 204.76 207.15 203.13 205.59 27,790,030 +1.73(+0.85%)
Mar 23, 2023 202.42 207.45 201.74 203.86 27,429,326 +4.46(+2.24%)
Mar 22, 2023 202.09 206.94 199.26 199.40 28,513,272 -2.34(-1.16%)
Mar 21, 2023 202.78 202.97 197.54 201.75 31,878,272 +4.34(+2.20%)
Mar 20, 2023 198.07 198.95 193.24 197.40 25,233,562 +2.16(+1.11%)
Mar 17, 2023 200.15 201.49 195.03 195.24 50,244,156 -9.27(-4.53%)
Mar 16, 2023 197.85 205.34 195.69 204.51 50,899,344 +7.17(+3.63%)
Mar 15, 2023 192.55 197.37 190.44 197.34 42,033,312 +3.72(+1.92%)
Mar 14, 2023 187.19 193.92 186.18 193.62 41,699,556 +13.09(+7.25%)
Mar 13, 2023 177.59 183.40 174.46 180.53 24,772,932 +1.39(+0.77%)
Mar 10, 2023 180.64 184.39 178.43 179.14 25,717,882 -2.18(-1.20%)
Mar 09, 2023 185.97 188.54 179.93 181.32 26,600,806 -3.27(-1.77%)
Mar 08, 2023 182.50 184.88 180.97 184.59 19,455,364 +0.46(+0.25%)
Mar 07, 2023 188.61 189.97 183.63 184.13 36,722,072 -0.39(-0.21%)
Mar 06, 2023 187.61 189.27 184.26 184.52 33,242,874 -0.35(-0.19%)
Mar 03, 2023 178.55 186.24 176.69 184.87 46,032,392 +10.70(+6.14%)
Mar 02, 2023 172.03 174.65 171.08 174.17 17,389,190 +1.11(+0.64%)
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.