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 (%)
Jun 29, 2012 31.89 31.96 30.73 31.06 19,532,746 -0.26(-0.85%)
Jun 28, 2012 31.93 32.16 30.87 31.33 17,703,128 -0.87(-2.70%)
Jun 27, 2012 32.43 32.87 31.87 32.20 28,588,302 -0.87(-2.63%)
Jun 26, 2012 32.66 33.40 32.47 33.06 24,844,372 +1.04(+3.24%)
Jun 25, 2012 32.83 32.98 31.52 32.03 24,361,260 -0.99(-3.00%)
Jun 22, 2012 32.38 33.41 32.03 33.02 74,913,376 +1.21(+3.80%)
Jun 21, 2012 31.64 32.47 31.48 31.81 21,873,534 +0.24(+0.76%)
Jun 20, 2012 31.89 31.89 31.12 31.57 15,568,799 -0.31(-0.97%)
Jun 19, 2012 31.50 32.15 30.67 31.88 30,867,892 +0.50(+1.60%)
Jun 18, 2012 29.92 32.05 29.38 31.38 43,007,672 +1.39(+4.65%)
Jun 15, 2012 28.47 30.07 28.32 29.98 43,609,960 +1.72(+6.09%)
Jun 14, 2012 27.62 28.29 27.35 28.26 16,856,872 +1.02(+3.74%)
Jun 13, 2012 27.63 28.07 27.07 27.24 17,129,514 -0.13(-0.47%)
Jun 12, 2012 27.45 27.74 26.93 27.37 15,832,697 +0.39(+1.46%)
Jun 11, 2012 27.15 28.04 26.81 26.98 28,244,070 -0.09(-0.35%)
Jun 08, 2012 26.52 27.73 26.41 27.07 38,073,776 +0.79(+3.00%)
Jun 07, 2012 26.97 27.32 26.12 26.28 26,177,246 -0.50(-1.87%)
Jun 06, 2012 26.04 27.14 25.49 26.78 61,512,048 +0.94(+3.64%)
Jun 05, 2012 26.67 27.73 25.72 25.84 42,441,056 -1.03(-3.83%)
Jun 04, 2012 27.17 27.62 26.41 26.87 35,249,416 -0.82(-2.96%)
Jun 01, 2012 28.86 29.12 27.36 27.69 41,889,320 -1.88(-6.35%)
May 31, 2012 28.51 29.64 26.80 29.57 111,679,168 +1.41(+5.00%)
May 30, 2012 28.66 29.52 27.83 28.16 57,306,716 -0.65(-2.25%)
May 29, 2012 31.45 31.66 28.62 28.81 78,058,528 -3.07(-9.62%)
May 25, 2012 32.87 32.92 31.08 31.88 37,229,092 -1.12(-3.39%)
May 24, 2012 32.92 33.17 31.74 32.99 50,286,500 +1.03(+3.22%)
May 23, 2012 31.34 32.47 31.33 31.97 73,702,384 +1.00(+3.23%)
May 22, 2012 32.58 33.55 30.91 30.97 101,880,664 -3.03(-8.90%)
May 21, 2012 36.49 36.62 32.97 33.99 168,308,496 -4.20(-10.99%)
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.