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, 2020 293.07 295.99 290.68 292.32 17,389,212 -0.46(-0.16%)
Aug 28, 2020 294.11 296.34 290.11 292.78 17,224,104 +0.44(+0.15%)
Aug 27, 2020 299.26 300.33 291.14 292.34 30,371,726 -10.66(-3.52%)
Aug 26, 2020 283.15 303.75 283.15 303.00 69,175,064 +23.02(+8.22%)
Aug 25, 2020 271.59 282.24 269.45 279.98 42,234,016 +9.40(+3.47%)
Aug 24, 2020 270.26 276.42 267.96 270.57 23,742,912 +4.37(+1.64%)
Aug 21, 2020 267.88 269.68 265.62 266.21 15,585,384 -1.99(-0.74%)
Aug 20, 2020 260.71 268.82 260.68 268.20 20,355,448 +6.40(+2.44%)
Aug 19, 2020 260.61 267.11 260.56 261.80 23,346,718 +0.25(+0.10%)
Aug 18, 2020 260.17 264.35 258.48 261.55 18,739,980 +1.18(+0.45%)
Aug 17, 2020 261.71 263.31 258.62 260.38 13,383,947 -0.08(-0.03%)
Aug 14, 2020 261.51 261.86 257.90 260.46 14,837,239 -0.06(-0.02%)
Aug 13, 2020 260.76 264.36 258.79 260.52 17,412,526 +1.41(+0.54%)
Aug 12, 2020 258.19 263.11 257.33 259.11 21,483,742 +3.75(+1.47%)
Aug 11, 2020 259.40 265.12 254.36 255.36 28,309,440 -6.85(-2.61%)
Aug 10, 2020 267.24 273.04 258.91 262.21 30,329,028 -5.42(-2.03%)
Aug 07, 2020 263.29 278.05 262.64 267.63 72,985,392 +3.15(+1.19%)
Aug 06, 2020 248.29 265.80 247.91 264.48 45,363,668 +16.11(+6.49%)
Aug 05, 2020 249.44 251.51 247.03 248.37 13,116,529 -0.71(-0.28%)
Aug 04, 2020 250.81 252.04 246.69 249.08 17,231,618 -2.12(-0.85%)
Aug 03, 2020 251.89 254.63 249.58 251.20 23,199,946 -1.70(-0.67%)
Jul 31, 2020 255.05 255.08 248.25 252.91 53,189,664 +19.11(+8.18%)
Jul 30, 2020 229.53 234.19 228.31 233.80 20,583,700 +1.21(+0.52%)
Jul 29, 2020 230.45 233.00 229.62 232.59 13,614,360 +3.16(+1.38%)
Jul 28, 2020 233.93 234.25 229.14 229.43 14,205,714 -3.37(-1.45%)
Jul 27, 2020 230.76 234.25 230.14 232.80 13,195,505 +2.78(+1.21%)
Jul 24, 2020 229.50 232.79 226.22 230.02 18,380,976 -1.88(-0.81%)
Jul 23, 2020 238.91 241.69 231.05 231.90 21,824,998 -7.25(-3.03%)
Jul 22, 2020 239.54 241.17 237.41 239.15 15,467,963 -1.87(-0.78%)
Jul 21, 2020 245.48 246.17 239.36 241.02 19,454,440 -3.66(-1.50%)
Jul 20, 2020 239.34 245.31 234.92 244.68 20,929,460 +3.38(+1.40%)
Jul 17, 2020 240.28 243.43 237.15 241.30 18,207,054 +1.10(+0.46%)
Jul 16, 2020 237.29 241.03 235.62 240.21 18,927,526 +0.65(+0.27%)
Jul 15, 2020 240.82 244.09 237.34 239.56 19,180,620 +0.55(+0.23%)
Jul 14, 2020 236.05 239.61 231.33 239.01 23,439,522 +0.73(+0.31%)
Jul 13, 2020 246.34 249.40 237.70 238.28 24,735,870 -6.05(-2.48%)
Jul 10, 2020 242.95 244.75 238.60 244.33 23,051,898 +0.57(+0.23%)
Jul 09, 2020 244.26 245.78 238.52 243.77 22,234,606 +0.20(+0.08%)
Jul 08, 2020 237.40 246.25 235.88 243.57 29,870,946 +5.78(+2.43%)
Jul 07, 2020 238.69 246.91 237.78 237.78 27,952,342 -1.78(-0.74%)
Jul 06, 2020 233.06 239.68 231.57 239.56 26,271,446 +6.84(+2.94%)
Jul 02, 2020 238.28 239.28 231.91 232.72 30,725,834 -4.12(-1.74%)
Jul 01, 2020 227.81 238.28 226.88 236.84 43,515,116 +10.45(+4.62%)
Jun 30, 2020 219.93 226.82 217.81 226.39 34,012,372 +6.41(+2.91%)
Jun 29, 2020 209.12 220.09 206.49 219.98 58,661,996 +4.55(+2.11%)
Jun 26, 2020 231.94 232.39 214.75 215.43 76,573,760 -19.54(-8.32%)
Jun 25, 2020 233.92 236.59 232.04 234.97 18,720,682 +1.66(+0.71%)
Jun 24, 2020 240.48 242.49 231.98 233.32 20,883,868 -8.19(-3.39%)
Jun 23, 2020 240.56 244.45 239.14 241.51 24,082,484 +3.01(+1.26%)
Jun 22, 2020 237.84 239.98 236.20 238.50 18,964,200 +0.43(+0.18%)
Jun 19, 2020 237.08 240.11 234.84 238.07 30,171,770 +2.84(+1.21%)
Jun 18, 2020 234.28 235.43 231.45 235.23 15,805,823 +0.41(+0.17%)
Jun 17, 2020 234.29 236.88 231.03 234.82 19,623,178 -0.12(-0.05%)
Jun 16, 2020 236.43 237.74 232.30 234.94 15,269,873 +3.14(+1.36%)
Jun 15, 2020 224.41 233.07 224.12 231.80 15,375,391 +3.91(+1.71%)
Jun 12, 2020 229.21 230.97 223.83 227.89 22,157,814 +4.14(+1.85%)
Jun 11, 2020 229.48 232.19 222.88 223.76 26,766,130 -12.26(-5.20%)
Jun 10, 2020 240.24 240.49 234.57 236.02 20,770,466 -1.94(-0.81%)
Jun 09, 2020 230.82 239.05 229.72 237.95 27,531,560 +7.25(+3.14%)
Jun 08, 2020 228.34 230.85 226.73 230.71 15,507,796 +0.63(+0.27%)
Jun 05, 2020 226.03 230.66 224.63 230.08 16,800,832 +4.47(+1.98%)
Jun 04, 2020 228.87 230.94 223.94 225.61 17,088,128 -3.86(-1.68%)
Jun 03, 2020 231.41 231.95 227.84 229.47 15,411,773 -2.55(-1.10%)
Jun 02, 2020 230.25 232.30 225.88 232.02 20,972,306 +0.81(+0.35%)
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.