Skip to main content

Meta Platforms Inc (NQ: META )

498.74 -7.89 (-1.56%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 261.44 265.53 259.57 261.36 20,175,676 +0.11(+0.04%)
Sep 29, 2020 257.28 262.79 256.37 261.25 20,249,502 +4.96(+1.94%)
Sep 28, 2020 258.87 259.07 254.30 256.29 18,856,636 +2.00(+0.78%)
Sep 25, 2020 248.89 255.23 246.10 254.30 18,389,010 +5.28(+2.12%)
Sep 24, 2020 246.00 251.72 245.12 249.02 20,035,944 +0.51(+0.20%)
Sep 23, 2020 254.74 257.46 247.64 248.51 19,655,142 -5.72(-2.25%)
Sep 22, 2020 252.79 254.80 247.71 254.23 30,327,304 +6.59(+2.66%)
Sep 21, 2020 247.03 249.44 243.63 247.64 24,737,800 -4.37(-1.73%)
Sep 18, 2020 257.87 258.67 249.54 252.01 28,188,506 -2.28(-0.90%)
Sep 17, 2020 257.75 260.96 249.68 254.30 31,334,650 -8.68(-3.30%)
Sep 16, 2020 266.74 271.88 261.25 262.98 29,253,578 -8.88(-3.27%)
Sep 15, 2020 270.12 273.96 268.75 271.86 18,297,220 +6.26(+2.36%)
Sep 14, 2020 270.39 276.07 265.15 265.60 24,129,502 -0.46(-0.17%)
Sep 11, 2020 269.51 270.83 262.10 266.06 18,952,666 -1.48(-0.55%)
Sep 10, 2020 274.94 278.59 266.48 267.54 24,852,936 -5.62(-2.06%)
Sep 09, 2020 275.20 277.91 270.79 273.16 22,951,992 +2.56(+0.94%)
Sep 08, 2020 270.72 278.73 268.87 270.60 24,897,770 -11.55(-4.09%)
Sep 04, 2020 286.66 288.41 270.58 282.15 30,395,932 -8.37(-2.88%)
Sep 03, 2020 295.38 296.99 283.05 290.52 32,319,310 -11.36(-3.76%)
Sep 02, 2020 298.27 302.98 292.45 301.88 24,380,172 +7.05(+2.39%)
Sep 01, 2020 294.21 300.87 292.11 294.83 17,345,150 +2.24(+0.76%)
Aug 31, 2020 293.35 296.27 290.95 292.60 17,372,638 -0.46(-0.16%)
Aug 28, 2020 294.39 296.62 290.38 293.06 17,207,688 +0.44(+0.15%)
Aug 27, 2020 299.54 300.61 291.42 292.62 30,342,780 -10.67(-3.52%)
Aug 26, 2020 283.42 304.05 283.42 303.29 69,109,136 +23.04(+8.22%)
Aug 25, 2020 271.85 282.51 269.71 280.24 42,193,764 +9.41(+3.47%)
Aug 24, 2020 270.51 276.68 268.22 270.83 23,720,284 +4.37(+1.64%)
Aug 21, 2020 268.14 269.94 265.87 266.46 15,570,530 -2.00(-0.74%)
Aug 20, 2020 260.96 269.08 260.92 268.46 20,336,048 +6.41(+2.44%)
Aug 19, 2020 260.85 267.36 260.81 262.05 23,324,468 +0.25(+0.10%)
Aug 18, 2020 260.42 264.61 258.73 261.80 18,722,120 +1.18(+0.45%)
Aug 17, 2020 261.96 263.56 258.87 260.62 13,371,191 -0.08(-0.03%)
Aug 14, 2020 261.76 262.11 258.15 260.70 14,823,098 -0.06(-0.02%)
Aug 13, 2020 261.01 264.62 259.04 260.76 17,395,930 +1.41(+0.54%)
Aug 12, 2020 258.44 263.36 257.58 259.36 21,463,266 +3.75(+1.47%)
Aug 11, 2020 259.65 265.38 254.61 255.60 28,282,458 -6.86(-2.61%)
Aug 10, 2020 267.49 273.30 259.16 262.46 30,300,122 -5.43(-2.03%)
Aug 07, 2020 263.54 278.32 262.89 267.89 72,915,832 +3.15(+1.19%)
Aug 06, 2020 248.53 266.05 248.15 264.74 45,320,436 +16.13(+6.49%)
Aug 05, 2020 249.68 251.75 247.26 248.61 13,104,028 -0.71(-0.28%)
Aug 04, 2020 251.04 252.28 246.92 249.32 17,215,196 -2.12(-0.85%)
Aug 03, 2020 252.13 254.88 249.82 251.44 23,177,834 -1.71(-0.67%)
Jul 31, 2020 255.29 255.32 248.49 253.15 53,138,972 +19.13(+8.17%)
Jul 30, 2020 229.75 234.41 228.53 234.02 20,564,082 +1.21(+0.52%)
Jul 29, 2020 230.67 233.22 229.84 232.81 13,601,384 +3.16(+1.38%)
Jul 28, 2020 234.15 234.48 229.36 229.65 14,192,175 -3.37(-1.45%)
Jul 27, 2020 230.99 234.47 230.36 233.02 13,182,929 +2.78(+1.21%)
Jul 24, 2020 229.72 233.01 226.44 230.24 18,363,458 -1.89(-0.81%)
Jul 23, 2020 239.14 241.92 231.28 232.12 21,804,198 -7.25(-3.03%)
Jul 22, 2020 239.77 241.40 237.63 239.38 15,453,221 -1.88(-0.78%)
Jul 21, 2020 245.72 246.40 239.59 241.25 19,435,900 -3.66(-1.50%)
Jul 20, 2020 239.57 245.54 235.15 244.92 20,909,514 +3.38(+1.40%)
Jul 17, 2020 240.51 243.66 237.37 241.53 18,189,702 +1.10(+0.46%)
Jul 16, 2020 237.51 241.26 235.84 240.44 18,909,488 +0.65(+0.27%)
Jul 15, 2020 241.06 244.32 237.56 239.79 19,162,340 +0.55(+0.23%)
Jul 14, 2020 236.27 239.84 231.55 239.24 23,417,184 +0.73(+0.31%)
Jul 13, 2020 246.57 249.64 237.93 238.51 24,712,296 -6.06(-2.48%)
Jul 10, 2020 243.18 244.99 238.83 244.57 23,029,928 +0.57(+0.23%)
Jul 09, 2020 244.50 246.01 238.75 244.00 22,213,416 +0.20(+0.08%)
Jul 08, 2020 237.62 246.48 236.10 243.80 29,842,478 +5.79(+2.43%)
Jul 07, 2020 238.92 247.14 238.01 238.01 27,925,702 -1.78(-0.74%)
Jul 06, 2020 233.28 239.91 231.79 239.79 26,246,408 +6.85(+2.94%)
Jul 02, 2020 238.51 239.51 232.13 232.94 30,696,550 -4.12(-1.74%)
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.