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 (%)
Feb 28, 2017 136.65 136.66 134.61 135.40 16,117,855 -0.87(-0.64%)
Feb 27, 2017 135.12 137.04 134.88 136.26 14,316,551 +0.97(+0.72%)
Feb 24, 2017 134.02 135.48 134.02 135.30 12,639,138 +0.08(+0.06%)
Feb 23, 2017 135.75 135.98 134.19 135.22 18,432,930 -0.76(-0.56%)
Feb 22, 2017 133.46 136.65 133.32 135.98 27,371,900 +2.40(+1.80%)
Feb 21, 2017 133.36 133.46 132.76 133.58 14,761,929 +0.19(+0.14%)
Feb 17, 2017 133.39 133.39 133.39 0 -0.31(-0.23%)
Feb 16, 2017 132.93 133.73 132.88 133.70 12,838,373 +0.40(+0.30%)
Feb 15, 2017 133.31 133.56 132.52 133.30 13,233,239 -0.41(-0.31%)
Feb 14, 2017 133.96 134.09 132.41 133.71 14,369,699 -0.20(-0.15%)
Feb 13, 2017 134.55 134.55 133.56 133.91 13,530,032 -0.14(-0.10%)
Feb 10, 2017 133.96 134.80 133.54 134.05 15,077,920 +0.05(+0.04%)
Feb 09, 2017 134.35 134.36 133.17 134.00 16,479,825 -0.06(-0.04%)
Feb 08, 2017 132.46 134.30 132.30 134.06 22,404,082 +2.36(+1.79%)
Feb 07, 2017 132.10 132.86 131.52 131.70 14,603,739 -0.22(-0.17%)
Feb 06, 2017 130.84 131.92 130.16 131.92 17,058,600 +1.08(+0.82%)
Feb 03, 2017 131.10 132.71 130.62 130.84 24,831,208 +0.14(+0.11%)
Feb 02, 2017 133.08 135.35 130.26 130.70 54,379,796 -2.39(-1.79%)
Feb 01, 2017 132.11 133.35 130.54 133.09 49,392,680 +2.91(+2.23%)
Jan 31, 2017 130.03 130.52 129.38 130.18 19,753,248 -0.66(-0.50%)
Jan 30, 2017 131.44 131.44 129.46 130.84 18,957,368 -1.20(-0.91%)
Jan 27, 2017 132.54 132.81 130.94 132.04 19,560,246 -0.60(-0.45%)
Jan 26, 2017 131.49 132.99 131.30 132.64 20,013,696 +1.30(+0.99%)
Jan 25, 2017 129.86 131.60 129.63 131.34 18,770,544 +2.11(+1.63%)
Jan 24, 2017 129.24 129.76 128.24 129.23 15,159,839 +0.44(+0.34%)
Jan 23, 2017 127.17 129.11 126.81 128.79 16,595,138 +1.89(+1.49%)
Jan 20, 2017 127.96 128.34 126.65 126.91 19,117,486 -0.51(-0.40%)
Jan 19, 2017 128.09 128.21 127.34 127.42 12,187,572 -0.37(-0.29%)
Jan 18, 2017 128.27 128.29 126.71 127.78 13,135,198 +0.05(+0.04%)
Jan 17, 2017 127.90 128.20 127.27 127.73 15,306,316 -0.47(-0.37%)
Jan 13, 2017 128.20 128.20 128.20 0 +1.72(+1.36%)
Jan 12, 2017 125.48 126.60 124.67 126.49 18,623,058 +0.53(+0.42%)
Jan 11, 2017 124.22 125.99 123.93 125.96 18,358,480 +1.74(+1.40%)
Jan 10, 2017 124.69 125.37 124.15 124.22 17,329,940 -0.55(-0.44%)
Jan 09, 2017 123.42 125.30 122.91 124.77 22,899,000 +1.49(+1.21%)
Jan 06, 2017 120.85 123.75 119.91 123.28 28,575,550 +2.74(+2.27%)
Jan 05, 2017 118.73 120.82 118.20 120.54 19,499,194 +1.98(+1.67%)
Jan 04, 2017 117.42 119.53 117.18 118.56 19,621,084 +1.83(+1.57%)
Jan 03, 2017 115.91 117.72 115.39 116.74 20,659,504 +1.81(+1.57%)
Dec 30, 2016 114.93 114.93 114.93 0 -1.30(-1.12%)
Dec 29, 2016 116.88 117.41 115.94 116.23 9,939,970 -0.57(-0.49%)
Dec 28, 2016 118.06 118.12 116.53 116.80 12,093,365 -1.09(-0.92%)
Dec 27, 2016 116.84 118.55 116.74 117.89 12,054,573 +0.74(+0.63%)
Dec 23, 2016 117.15 117.15 117.15 0 -0.13(-0.11%)
Dec 22, 2016 118.73 118.86 116.81 117.28 16,261,849 -1.64(-1.38%)
Dec 21, 2016 118.79 119.07 118.35 118.91 10,770,038 -0.05(-0.04%)
Dec 20, 2016 119.37 119.64 118.67 118.96 13,691,394 -0.15(-0.13%)
Dec 19, 2016 119.72 120.23 118.38 119.11 15,905,067 -0.63(-0.53%)
Dec 16, 2016 120.77 121.37 119.14 119.74 25,351,170 -0.70(-0.58%)
Dec 15, 2016 119.95 122.37 119.50 120.44 20,154,752 +0.36(+0.30%)
Dec 14, 2016 119.87 121.56 118.72 120.08 25,926,580 -0.10(-0.08%)
Dec 13, 2016 117.73 121.39 117.48 120.18 29,607,716 +2.54(+2.16%)
Dec 12, 2016 119.09 119.11 117.53 117.64 17,815,686 -1.91(-1.60%)
Dec 09, 2016 119.09 119.80 118.82 119.55 17,483,266 +0.77(+0.65%)
Dec 08, 2016 117.86 119.37 117.52 118.78 22,453,878 +0.96(+0.81%)
Dec 07, 2016 116.88 117.83 116.45 117.83 21,925,460 +0.64(+0.55%)
Dec 06, 2016 117.56 117.67 116.21 117.19 19,111,716 -0.12(-0.10%)
Dec 05, 2016 115.83 117.44 114.95 117.31 20,152,686 +2.03(+1.76%)
Dec 02, 2016 114.99 116.36 114.18 115.28 25,096,964 +0.30(+0.26%)
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.