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, 2016 125.22 125.84 124.72 125.74 14,236,614 +0.28(+0.22%)
Aug 30, 2016 126.22 126.22 124.77 125.46 17,853,098 -0.70(-0.55%)
Aug 29, 2016 123.98 126.35 123.98 126.16 15,960,716 +1.58(+1.26%)
Aug 26, 2016 123.68 124.81 123.56 124.58 17,557,528 +1.07(+0.86%)
Aug 25, 2016 122.75 124.00 122.73 123.52 10,757,543 +0.41(+0.33%)
Aug 24, 2016 124.10 124.32 122.72 123.11 12,269,526 -0.89(-0.72%)
Aug 23, 2016 124.14 124.72 123.88 124.00 13,348,196 +0.22(+0.18%)
Aug 22, 2016 122.96 124.45 122.74 123.78 14,426,549 +0.59(+0.48%)
Aug 19, 2016 123.23 123.78 122.91 123.19 11,723,457 -0.35(-0.28%)
Aug 18, 2016 123.64 123.89 123.27 123.54 12,435,345 -0.46(-0.37%)
Aug 17, 2016 123.29 124.01 122.48 124.00 13,821,890 +1.07(+0.87%)
Aug 16, 2016 123.13 123.55 122.41 122.93 14,264,155 -0.60(-0.48%)
Aug 15, 2016 124.53 124.55 123.33 123.53 19,346,792 -0.98(-0.78%)
Aug 12, 2016 124.33 124.62 123.81 124.50 12,195,564 -0.02(-0.02%)
Aug 11, 2016 124.82 125.00 124.38 124.53 11,763,067 +0.02(+0.02%)
Aug 10, 2016 124.69 125.10 124.17 124.50 10,698,561 -0.18(-0.14%)
Aug 09, 2016 124.96 125.71 124.16 124.69 19,665,932 -0.20(-0.16%)
Aug 08, 2016 124.87 125.07 124.18 124.88 15,274,603 +0.11(+0.09%)
Aug 05, 2016 124.61 125.46 124.24 124.77 20,244,808 +0.79(+0.63%)
Aug 04, 2016 122.57 124.42 122.14 123.99 21,123,416 +1.84(+1.51%)
Aug 03, 2016 122.72 123.55 121.94 122.14 18,568,788 -0.58(-0.47%)
Aug 02, 2016 123.69 124.42 121.70 122.72 24,022,988 -1.22(-0.98%)
Aug 01, 2016 123.48 124.21 122.49 123.94 25,078,074 +0.37(+0.30%)
Jul 29, 2016 124.28 125.46 123.34 123.57 35,164,360 -1.06(-0.85%)
Jul 28, 2016 127.14 127.94 123.26 124.62 79,163,952 +1.66(+1.35%)
Jul 27, 2016 122.05 124.62 121.14 122.97 52,488,456 +2.11(+1.75%)
Jul 26, 2016 121.63 121.70 120.39 120.86 17,625,008 -0.41(-0.34%)
Jul 25, 2016 121.03 121.48 117.43 121.27 18,534,428 +0.63(+0.52%)
Jul 22, 2016 119.54 120.65 118.95 120.64 18,477,878 +0.39(+0.32%)
Jul 21, 2016 121.55 121.73 119.89 120.25 17,850,680 -1.31(-1.07%)
Jul 20, 2016 120.89 121.83 120.20 121.55 20,102,790 +1.31(+1.09%)
Jul 19, 2016 118.63 120.49 118.30 120.25 21,600,422 +1.24(+1.04%)
Jul 18, 2016 116.97 119.25 116.54 119.01 20,914,106 +2.50(+2.15%)
Jul 15, 2016 117.39 117.92 116.23 116.51 16,696,082 -0.43(-0.37%)
Jul 14, 2016 117.15 117.29 116.35 116.94 14,612,189 +0.51(+0.44%)
Jul 13, 2016 118.03 118.03 116.33 116.43 16,245,899 -1.15(-0.98%)
Jul 12, 2016 118.27 118.36 117.22 117.58 15,258,884 +0.06(+0.05%)
Jul 11, 2016 117.36 118.34 117.15 117.52 17,758,952 +0.63(+0.54%)
Jul 08, 2016 116.08 117.15 115.50 116.89 18,197,220 +1.39(+1.20%)
Jul 07, 2016 116.28 116.62 115.01 115.50 16,673,895 +1.64(+1.44%)
Jul 05, 2016 113.60 113.91 112.64 113.86 14,265,046 +0.01(+0.01%)
Jul 01, 2016 113.86 113.85 113.85 113.85 15,025,102 -0.09(-0.08%)
Jun 30, 2016 114.33 114.83 113.33 113.94 23,249,322 +0.12(+0.11%)
Jun 29, 2016 113.03 113.91 112.71 113.82 21,019,040 +1.45(+1.29%)
Jun 28, 2016 110.30 112.41 110.22 112.36 26,886,138 +3.72(+3.42%)
Jun 27, 2016 111.23 111.23 107.91 108.64 36,488,776 -3.10(-2.78%)
Jun 24, 2016 110.68 113.34 110.67 111.74 40,765,500 -2.99(-2.61%)
Jun 23, 2016 114.03 114.75 113.20 114.73 16,201,447 +1.17(+1.03%)
Jun 22, 2016 114.31 114.40 113.27 113.57 14,885,863 -0.47(-0.41%)
Jun 21, 2016 113.78 114.87 113.63 114.04 19,219,686 +1.01(+0.89%)
Jun 20, 2016 113.43 114.38 112.41 113.03 20,827,416 +0.35(+0.31%)
Jun 17, 2016 114.08 114.09 112.22 112.68 24,718,508 -1.37(-1.20%)
Jun 16, 2016 113.53 114.16 112.60 114.05 19,285,530 -0.21(-0.18%)
Jun 15, 2016 114.95 115.09 113.73 114.26 19,874,738 -0.34(-0.30%)
Jun 14, 2016 113.73 114.61 113.24 114.59 17,661,944 +0.99(+0.87%)
Jun 13, 2016 114.66 114.98 112.97 113.61 31,797,802 -2.66(-2.29%)
Jun 10, 2016 117.19 117.75 115.91 116.27 18,566,560 -1.93(-1.64%)
Jun 09, 2016 117.78 118.32 117.36 118.20 13,894,608 +0.17(+0.14%)
Jun 08, 2016 117.41 118.24 116.92 118.03 14,546,878 +0.63(+0.53%)
Jun 07, 2016 118.88 118.94 117.32 117.41 17,147,498 -1.03(-0.87%)
Jun 06, 2016 118.26 119.07 118.03 118.43 12,781,571 +0.32(+0.27%)
Jun 03, 2016 118.62 118.62 117.51 118.11 14,177,673 -0.46(-0.39%)
Jun 02, 2016 118.33 135.19 117.86 118.57 13,257,648 +0.15(+0.13%)
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.