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 30, 2019 186.22 186.24 182.91 185.11 10,818,173 +0.10(+0.05%)
Aug 29, 2019 183.22 185.52 182.92 185.01 10,160,676 +3.80(+2.10%)
Aug 28, 2019 179.99 181.40 178.38 181.21 9,417,459 +0.46(+0.25%)
Aug 27, 2019 181.38 183.49 180.47 180.76 14,449,507 +0.94(+0.52%)
Aug 26, 2019 178.86 179.96 177.71 179.82 8,803,297 +2.60(+1.47%)
Aug 23, 2019 180.30 182.58 176.13 177.22 17,383,382 -4.28(-2.36%)
Aug 22, 2019 182.88 183.56 179.37 181.49 10,858,235 -1.50(-0.82%)
Aug 21, 2019 184.44 185.34 182.59 183.00 8,430,985 -0.26(-0.14%)
Aug 20, 2019 184.89 185.44 181.84 183.26 10,115,573 -2.35(-1.27%)
Aug 19, 2019 185.45 186.94 184.29 185.61 9,724,919 +2.46(+1.34%)
Aug 16, 2019 183.20 184.54 181.81 183.15 12,883,474 +1.11(+0.61%)
Aug 15, 2019 180.41 182.65 179.49 182.04 13,094,231 +2.87(+1.60%)
Aug 14, 2019 185.24 185.43 178.77 179.17 18,949,070 -8.71(-4.64%)
Aug 13, 2019 184.96 190.81 184.81 187.88 13,692,102 +3.07(+1.66%)
Aug 12, 2019 186.29 187.03 183.91 184.81 10,966,822 -2.47(-1.32%)
Aug 09, 2019 189.43 190.41 186.56 187.29 11,092,096 -2.30(-1.21%)
Aug 08, 2019 186.06 189.77 183.50 189.59 14,866,488 +5.00(+2.71%)
Aug 07, 2019 183.05 185.81 180.68 184.59 15,873,576 +0.64(+0.35%)
Aug 06, 2019 183.14 185.23 182.54 183.96 18,083,124 +2.77(+1.53%)
Aug 05, 2019 184.14 185.11 178.80 181.18 23,107,522 -7.27(-3.86%)
Aug 02, 2019 190.53 192.04 187.50 188.45 15,342,957 -3.70(-1.92%)
Aug 01, 2019 193.59 197.87 190.31 192.15 17,821,726 -1.50(-0.77%)
Jul 31, 2019 196.36 198.16 192.10 193.65 14,634,657 -2.80(-1.43%)
Jul 30, 2019 194.80 198.11 192.92 196.45 11,934,201 +1.10(+0.56%)
Jul 29, 2019 198.40 199.03 194.71 195.35 16,573,169 -3.80(-1.91%)
Jul 26, 2019 199.59 202.27 195.66 199.15 24,507,466 -0.96(-0.48%)
Jul 25, 2019 206.08 208.03 197.66 200.11 39,998,204 -3.94(-1.93%)
Jul 24, 2019 197.04 204.19 196.63 204.05 32,555,574 +2.29(+1.14%)
Jul 23, 2019 202.23 203.63 200.36 201.75 14,588,439 +0.04(+0.02%)
Jul 22, 2019 199.31 201.96 198.21 201.71 13,617,505 +3.95(+2.00%)
Jul 19, 2019 201.57 201.72 197.47 197.76 12,134,626 -2.41(-1.20%)
Jul 18, 2019 199.55 201.86 198.78 200.18 11,990,323 -1.02(-0.51%)
Jul 17, 2019 203.57 203.75 200.99 201.19 12,107,958 -2.03(-1.00%)
Jul 16, 2019 203.28 204.85 202.49 203.23 12,156,890 -0.07(-0.03%)
Jul 15, 2019 203.64 204.71 201.21 203.30 16,074,803 -0.96(-0.47%)
Jul 12, 2019 199.08 204.68 198.56 204.25 15,412,465 +3.63(+1.81%)
Jul 11, 2019 202.65 203.19 199.61 200.63 13,715,891 -1.50(-0.74%)
Jul 10, 2019 199.40 202.35 199.07 202.12 20,622,484 +3.51(+1.77%)
Jul 09, 2019 194.38 198.86 194.31 198.61 14,724,347 +3.44(+1.76%)
Jul 08, 2019 194.60 196.09 193.06 195.17 9,749,034 -0.64(-0.33%)
Jul 05, 2019 195.59 196.48 193.59 195.81 11,197,713 -0.80(-0.41%)
Jul 03, 2019 193.58 196.81 193.58 196.61 10,276,949 +2.19(+1.13%)
Jul 02, 2019 192.42 194.41 192.13 194.41 9,069,190 +1.99(+1.04%)
Jul 01, 2019 194.62 194.69 191.35 192.42 14,245,082 +0.00(+0.00%)
Jun 28, 2019 189.98 192.62 189.37 192.42 16,428,114 +3.49(+1.85%)
Jun 27, 2019 189.31 189.38 187.71 188.93 11,186,821 +1.83(+0.98%)
Jun 26, 2019 188.97 190.19 186.75 187.10 12,842,977 -1.18(-0.62%)
Jun 25, 2019 192.30 192.56 187.56 188.27 16,792,578 -3.65(-1.90%)
Jun 24, 2019 191.84 193.40 191.00 191.92 15,545,417 +1.36(+0.71%)
Jun 21, 2019 188.18 191.42 188.18 190.57 22,819,600 +1.60(+0.85%)
Jun 20, 2019 190.38 190.59 187.08 188.96 14,675,820 +2.04(+1.09%)
Jun 19, 2019 186.44 187.53 184.00 186.92 21,467,990 -0.99(-0.53%)
Jun 18, 2019 193.42 193.95 186.72 187.90 37,658,988 -0.54(-0.29%)
Jun 17, 2019 184.46 188.93 183.86 188.44 29,499,256 +7.66(+4.24%)
Jun 14, 2019 179.97 181.29 179.46 180.79 16,824,102 +3.85(+2.18%)
Jun 13, 2019 175.00 177.50 174.09 176.94 12,287,333 +2.42(+1.39%)
Jun 12, 2019 177.84 178.73 172.36 174.51 17,749,898 -3.05(-1.72%)
Jun 11, 2019 177.94 179.44 176.26 177.56 15,310,211 +3.27(+1.88%)
Jun 10, 2019 174.22 177.33 173.28 174.29 14,807,987 +1.46(+0.85%)
Jun 07, 2019 169.66 173.35 168.33 172.83 16,968,236 +5.01(+2.98%)
Jun 06, 2019 167.79 169.19 166.73 167.82 12,481,909 +0.16(+0.10%)
Jun 05, 2019 166.98 168.21 164.14 167.66 19,813,248 +0.67(+0.40%)
Jun 04, 2019 163.22 167.78 160.36 167.00 46,173,372 +2.97(+1.81%)
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.