Skip to main content

Meta Platforms Inc (NQ: META )

567.58 -24.22 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.62 18.64 17.98 18.00 58,941,096 -1.03(-5.40%)
Aug 30, 2012 19.21 19.39 19.00 19.03 30,686,304 -0.01(-0.06%)
Aug 29, 2012 19.26 19.32 19.01 19.04 16,141,201 -0.05(-0.26%)
Aug 27, 2012 19.43 19.47 19.04 19.09 20,744,430 -0.26(-1.33%)
Aug 24, 2012 19.46 19.62 19.19 19.35 29,711,344 -0.03(-0.16%)
Aug 23, 2012 19.44 19.67 19.30 19.38 32,866,694 +0.00(+0.01%)
Aug 22, 2012 19.30 19.47 18.90 19.38 49,949,612 +0.28(+1.46%)
Aug 21, 2012 19.52 19.92 19.03 19.10 70,733,696 -0.85(-4.26%)
Aug 20, 2012 18.99 20.07 18.69 19.95 101,214,064 +0.96(+5.04%)
Aug 17, 2012 19.94 20.02 18.94 18.99 129,682,624 -0.82(-4.13%)
Aug 16, 2012 20.38 20.42 19.63 19.81 157,781,328 -1.33(-6.27%)
Aug 15, 2012 20.58 21.35 20.34 21.14 47,856,296 +0.82(+4.02%)
Aug 14, 2012 21.35 21.54 20.19 20.32 39,293,168 -1.22(-5.65%)
Aug 13, 2012 22.08 22.38 21.34 21.54 25,016,688 -0.21(-0.95%)
Aug 10, 2012 21.35 21.75 21.07 21.74 25,872,336 +0.79(+3.79%)
Aug 09, 2012 20.69 21.11 20.55 20.95 15,658,557 +0.29(+1.40%)
Aug 08, 2012 20.65 21.09 20.16 20.66 29,611,424 +0.00(+0.00%)
Aug 07, 2012 22.13 22.38 20.44 20.66 36,821,340 -1.20(-5.47%)
Aug 06, 2012 21.33 22.08 21.24 21.85 27,823,650 +0.83(+3.94%)
Aug 03, 2012 20.30 22.09 19.84 21.03 80,889,792 +1.05(+5.24%)
Aug 02, 2012 20.71 20.78 19.76 19.98 56,476,688 -0.84(-4.02%)
Aug 01, 2012 21.44 21.52 20.78 20.82 44,681,876 -0.83(-3.82%)
Jul 31, 2012 23.30 23.30 21.55 21.64 56,199,148 -1.44(-6.22%)
Jul 30, 2012 23.92 23.97 22.96 23.08 29,348,092 -0.55(-2.34%)
Jul 27, 2012 23.12 24.47 22.21 23.63 123,468,968 -3.13(-11.70%)
Jul 26, 2012 27.67 28.15 26.65 26.76 63,274,808 -2.49(-8.50%)
Jul 25, 2012 28.30 29.40 28.00 29.25 17,130,840 +0.89(+3.13%)
Jul 24, 2012 28.73 29.36 28.02 28.36 11,557,069 -0.30(-1.04%)
Jul 23, 2012 28.04 28.91 27.93 28.66 12,427,820 -0.01(-0.03%)
Jul 20, 2012 28.91 29.38 28.63 28.67 11,904,782 -0.24(-0.83%)
Jul 19, 2012 29.32 29.41 28.54 28.91 13,716,071 -0.11(-0.38%)
Jul 18, 2012 28.23 29.20 28.07 29.02 16,868,050 +1.02(+3.63%)
Jul 17, 2012 28.39 28.50 27.07 28.01 30,508,204 -0.15(-0.55%)
Jul 16, 2012 30.41 30.41 28.13 28.16 24,647,736 -2.47(-8.06%)
Jul 13, 2012 30.95 30.98 30.47 30.63 8,132,696 -0.09(-0.29%)
Jul 12, 2012 30.61 31.31 30.51 30.72 11,334,660 -0.16(-0.52%)
Jul 11, 2012 31.39 31.47 30.46 30.88 13,054,288 -0.50(-1.59%)
Jul 10, 2012 32.33 32.38 31.07 31.38 14,286,295 -0.70(-2.18%)
Jul 09, 2012 32.00 32.78 31.89 32.07 17,812,610 +0.44(+1.39%)
Jul 06, 2012 31.35 31.80 31.17 31.63 10,981,972 +0.26(+0.83%)
Jul 05, 2012 31.23 31.53 30.93 31.38 10,061,264 +0.27(+0.87%)
Jul 03, 2012 30.82 31.35 30.71 31.11 8,791,890 +0.43(+1.39%)
Jul 02, 2012 31.16 31.63 30.46 30.68 14,160,441 -0.32(-1.04%)
Jun 29, 2012 31.82 31.89 30.67 31.00 19,570,792 -0.26(-0.85%)
Jun 28, 2012 31.86 32.09 30.81 31.27 17,737,608 -0.87(-2.70%)
Jun 27, 2012 32.36 32.80 31.80 32.13 28,643,986 -0.87(-2.63%)
Jun 26, 2012 32.59 33.34 32.40 33.00 24,892,764 +1.04(+3.24%)
Jun 25, 2012 32.76 32.92 31.46 31.96 24,408,710 -0.99(-3.00%)
Jun 22, 2012 32.31 33.35 31.96 32.95 75,059,288 +1.21(+3.80%)
Jun 21, 2012 31.57 32.40 31.42 31.74 21,916,138 +0.24(+0.76%)
Jun 20, 2012 31.82 31.83 31.06 31.51 15,599,124 -0.31(-0.97%)
Jun 19, 2012 31.44 32.08 30.61 31.82 30,928,016 +0.50(+1.60%)
Jun 18, 2012 29.87 31.98 29.32 31.32 43,091,440 +1.39(+4.65%)
Jun 15, 2012 28.42 30.01 28.26 29.92 43,694,904 +1.72(+6.09%)
Jun 14, 2012 27.57 28.23 27.30 28.21 16,889,706 +1.02(+3.74%)
Jun 13, 2012 27.58 28.02 27.02 27.19 17,162,878 -0.13(-0.47%)
Jun 12, 2012 27.40 27.69 26.88 27.32 15,863,535 +0.39(+1.46%)
Jun 11, 2012 27.10 27.99 26.75 26.92 28,299,082 -0.09(-0.35%)
Jun 08, 2012 26.47 27.68 26.36 27.02 38,147,932 +0.79(+3.00%)
Jun 07, 2012 26.92 27.27 26.07 26.23 26,228,234 -0.50(-1.86%)
Jun 06, 2012 25.99 27.09 25.44 26.73 61,631,860 +0.94(+3.64%)
Jun 05, 2012 26.62 27.68 25.67 25.79 42,523,720 -1.03(-3.83%)
Jun 04, 2012 27.12 27.57 26.36 26.82 35,318,076 -0.82(-2.96%)
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.