Skip to main content

Meta Platforms Inc (NQ: META )

488.85 -5.01 (-1.02%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 190.35 193.00 189.74 192.79 16,396,178 +3.50(+1.85%)
Jun 27, 2019 189.68 189.75 188.07 189.30 11,165,074 +1.84(+0.98%)
Jun 26, 2019 189.34 190.56 187.11 187.46 12,818,011 -1.18(-0.62%)
Jun 25, 2019 192.68 192.94 187.93 188.64 16,759,934 -3.66(-1.90%)
Jun 24, 2019 192.22 193.77 191.37 192.30 15,515,197 +1.36(+0.71%)
Jun 21, 2019 188.55 191.80 188.55 190.94 22,775,240 +1.61(+0.85%)
Jun 20, 2019 190.75 190.96 187.44 189.33 14,647,291 +2.05(+1.09%)
Jun 19, 2019 186.80 187.90 184.35 187.28 21,426,258 -0.99(-0.53%)
Jun 18, 2019 193.79 194.32 187.08 188.27 37,585,780 -0.54(-0.29%)
Jun 17, 2019 184.81 189.30 184.22 188.81 29,441,910 +7.67(+4.24%)
Jun 14, 2019 180.32 181.65 179.81 181.14 16,791,398 +3.86(+2.18%)
Jun 13, 2019 175.34 177.84 174.43 177.28 12,263,447 +2.43(+1.39%)
Jun 12, 2019 178.19 179.08 172.70 174.85 17,715,392 -3.06(-1.72%)
Jun 11, 2019 178.29 179.79 176.60 177.91 15,280,449 +3.28(+1.88%)
Jun 10, 2019 174.56 177.67 173.62 174.63 14,779,200 +1.47(+0.85%)
Jun 07, 2019 169.99 173.69 168.66 173.17 16,935,250 +5.01(+2.98%)
Jun 06, 2019 168.12 169.52 167.05 168.15 12,457,645 +0.16(+0.10%)
Jun 05, 2019 167.30 168.54 164.46 167.99 19,774,732 +0.67(+0.40%)
Jun 04, 2019 163.54 168.10 160.67 167.32 46,083,612 +2.98(+1.81%)
Jun 03, 2019 174.81 174.86 160.84 164.35 56,101,964 -12.94(-7.30%)
May 31, 2019 180.09 180.35 176.97 177.28 15,242,656 -5.53(-3.03%)
May 30, 2019 182.89 183.29 180.70 182.82 8,579,835 +0.82(+0.45%)
May 29, 2019 183.31 184.36 181.16 182.00 12,808,628 -2.12(-1.15%)
May 28, 2019 181.35 184.51 181.26 184.12 14,852,395 +3.25(+1.80%)
May 24, 2019 182.14 183.44 180.64 180.87 8,817,045 +0.19(+0.11%)
May 23, 2019 182.23 183.71 179.48 180.68 12,781,411 -4.45(-2.40%)
May 22, 2019 184.53 186.54 183.41 185.12 9,217,626 +0.50(+0.27%)
May 21, 2019 184.37 185.50 183.69 184.62 7,508,160 +1.32(+0.72%)
May 20, 2019 181.69 184.03 181.18 183.31 10,358,652 -1.80(-0.97%)
May 17, 2019 184.64 187.38 184.09 185.10 10,496,425 -1.69(-0.90%)
May 16, 2019 184.85 188.38 184.85 186.79 12,964,286 +0.72(+0.39%)
May 15, 2019 180.23 187.08 179.83 186.07 16,763,080 +5.53(+3.07%)
May 14, 2019 182.33 183.30 177.91 180.54 17,618,032 -0.81(-0.45%)
May 13, 2019 183.31 185.23 180.65 181.35 16,811,806 -6.79(-3.61%)
May 10, 2019 188.05 189.80 184.39 188.14 12,591,846 -0.31(-0.16%)
May 09, 2019 187.00 189.57 186.06 188.45 12,974,173 -0.89(-0.47%)
May 08, 2019 189.19 190.52 188.35 189.34 12,516,536 -0.51(-0.27%)
May 07, 2019 192.34 192.70 187.65 189.85 16,263,955 -3.83(-1.98%)
May 06, 2019 191.04 194.07 190.35 193.68 14,005,205 -1.59(-0.81%)
May 03, 2019 194.17 195.95 193.50 195.26 14,590,865 +2.94(+1.53%)
May 02, 2019 192.79 193.79 189.55 192.33 13,219,527 -0.50(-0.26%)
May 01, 2019 194.57 195.97 192.81 192.82 16,001,123 -0.37(-0.19%)
Apr 30, 2019 193.98 197.18 192.08 193.19 23,506,218 -1.38(-0.71%)
Apr 29, 2019 190.75 195.20 190.45 194.57 19,654,440 +3.29(+1.72%)
Apr 26, 2019 192.30 192.70 188.89 191.29 22,098,422 -1.77(-0.92%)
Apr 25, 2019 196.77 198.27 191.92 193.06 54,198,188 +10.67(+5.85%)
Apr 24, 2019 184.29 184.94 181.46 182.39 37,075,796 -1.20(-0.65%)
Apr 23, 2019 182.55 184.03 181.29 183.59 19,959,182 +2.34(+1.29%)
Apr 22, 2019 178.06 181.47 178.06 181.25 13,383,588 +3.16(+1.77%)
Apr 18, 2019 178.61 178.69 177.15 178.09 11,667,967 -0.50(-0.28%)
Apr 17, 2019 179.41 180.55 178.17 178.59 9,552,362 -0.09(-0.05%)
Apr 16, 2019 178.81 179.98 178.11 178.68 11,213,149 -0.78(-0.43%)
Apr 15, 2019 178.31 180.31 176.68 179.46 10,844,032 +0.55(+0.31%)
Apr 12, 2019 177.81 179.44 177.76 178.91 12,342,882 +1.59(+0.90%)
Apr 11, 2019 178.05 178.21 176.81 177.32 8,066,457 -0.31(-0.17%)
Apr 10, 2019 177.99 178.60 176.35 177.63 11,704,686 +0.24(+0.14%)
Apr 09, 2019 175.43 179.00 175.36 177.39 19,768,724 +2.57(+1.47%)
Apr 08, 2019 175.02 175.31 174.04 174.82 7,301,943 -0.71(-0.40%)
Apr 05, 2019 176.69 176.81 174.91 175.53 9,604,279 -0.30(-0.17%)
Apr 04, 2019 175.83 177.81 175.34 175.83 17,861,456 +2.48(+1.43%)
Apr 03, 2019 174.31 177.77 172.77 173.36 27,615,854 -0.66(-0.38%)
Apr 02, 2019 169.96 174.72 169.37 174.01 23,967,388 +5.49(+3.26%)
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.