Skip to main content

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 152.54 153.19 150.93 151.30 18,039,026 -0.92(-0.60%)
May 30, 2017 151.81 152.74 151.48 152.22 13,236,383 +0.25(+0.16%)
May 26, 2017 152.07 152.09 150.99 151.97 15,012,096 +0.17(+0.11%)
May 25, 2017 150.14 152.43 149.79 151.80 19,905,638 +1.92(+1.28%)
May 24, 2017 148.35 150.07 148.26 149.88 17,953,404 +1.97(+1.33%)
May 23, 2017 148.36 148.65 147.09 147.91 12,827,887 -0.17(-0.11%)
May 22, 2017 147.92 148.43 147.53 148.08 12,595,564 +0.18(+0.12%)
May 19, 2017 148.29 149.23 147.80 147.90 16,205,068 +0.40(+0.27%)
May 18, 2017 144.57 147.99 144.45 147.50 23,045,170 +2.81(+1.94%)
May 17, 2017 147.84 148.51 144.27 144.70 28,306,210 -4.93(-3.29%)
May 16, 2017 149.95 150.05 148.87 149.62 14,546,338 -0.41(-0.27%)
May 15, 2017 150.01 151.32 149.61 150.03 15,076,122 -0.14(-0.09%)
May 12, 2017 150.24 150.28 149.47 150.17 9,608,413 +0.29(+0.19%)
May 11, 2017 150.15 150.49 149.25 149.88 11,849,536 -0.25(-0.17%)
May 10, 2017 150.07 150.36 148.70 150.13 12,078,986 -0.19(-0.13%)
May 09, 2017 151.33 152.43 150.05 150.32 17,455,256 -0.58(-0.38%)
May 08, 2017 150.55 150.92 149.58 150.90 15,841,043 +0.82(+0.55%)
May 05, 2017 151.29 151.47 149.63 150.08 17,166,738 -0.61(-0.40%)
May 04, 2017 150.01 151.36 148.56 150.69 36,257,252 -0.95(-0.63%)
May 03, 2017 153.44 153.44 151.18 151.64 29,673,098 -0.98(-0.64%)
May 02, 2017 153.18 153.28 151.50 152.62 21,871,362 +0.32(+0.21%)
May 01, 2017 151.58 152.41 151.26 152.30 25,235,916 +2.21(+1.47%)
Apr 28, 2017 149.34 151.37 148.91 150.09 30,684,770 +2.55(+1.73%)
Apr 27, 2017 146.51 147.59 145.99 147.54 11,250,817 +1.14(+0.78%)
Apr 26, 2017 146.93 147.43 145.94 146.41 12,407,475 +0.07(+0.05%)
Apr 25, 2017 145.63 146.99 145.63 146.34 17,777,450 +1.02(+0.70%)
Apr 24, 2017 144.81 145.52 144.19 145.32 14,420,441 +1.79(+1.25%)
Apr 21, 2017 143.75 144.02 142.12 143.53 12,395,139 -0.12(-0.08%)
Apr 20, 2017 142.80 144.10 142.54 143.65 15,983,378 +1.53(+1.08%)
Apr 19, 2017 141.20 142.89 141.12 142.12 15,570,684 +1.31(+0.93%)
Apr 18, 2017 141.12 141.75 140.46 140.81 14,821,352 -0.46(-0.32%)
Apr 17, 2017 139.61 141.40 139.60 141.27 11,522,927 +2.03(+1.46%)
Apr 13, 2017 139.47 140.43 139.18 139.24 10,977,249 -0.19(-0.14%)
Apr 12, 2017 139.57 140.25 139.29 139.43 11,622,518 -0.34(-0.24%)
Apr 11, 2017 140.65 140.88 138.66 139.77 16,648,883 -1.12(-0.79%)
Apr 10, 2017 141.28 140.48 140.89 9,048,797 +0.26(+0.18%)
Apr 07, 2017 141.05 141.40 140.09 140.63 11,830,880 -0.39(-0.28%)
Apr 06, 2017 141.96 142.05 140.76 141.02 15,117,562 -0.68(-0.48%)
Apr 05, 2017 142.11 143.29 141.14 141.70 17,171,402 +0.12(+0.08%)
Apr 04, 2017 141.71 141.94 141.12 141.58 12,959,871 -0.55(-0.39%)
Apr 03, 2017 141.78 142.32 140.67 142.13 13,572,582 +0.23(+0.16%)
Mar 31, 2017 142.16 142.48 141.74 141.90 11,490,444 -0.36(-0.25%)
Mar 30, 2017 142.25 142.80 141.70 142.26 12,413,936 -0.24(-0.17%)
Mar 29, 2017 141.84 142.71 141.28 142.50 16,539,975 +0.89(+0.63%)
Mar 28, 2017 140.21 141.80 139.86 141.61 14,689,371 +1.44(+1.03%)
Mar 27, 2017 138.90 140.49 138.62 140.17 12,810,154 -0.02(-0.01%)
Mar 24, 2017 139.93 140.88 139.61 140.19 16,682,364 +0.81(+0.58%)
Mar 23, 2017 139.33 140.24 138.94 139.38 13,031,674 -0.06(-0.04%)
Mar 22, 2017 137.78 139.64 137.45 139.44 17,063,102 +1.08(+0.78%)
Mar 21, 2017 141.00 142.16 138.25 138.36 29,919,924 -1.43(-1.02%)
Mar 20, 2017 139.56 140.04 139.10 139.79 12,111,694 +0.10(+0.07%)
Mar 17, 2017 140.19 140.19 139.55 139.69 20,614,668 -0.15(-0.11%)
Mar 16, 2017 140.05 140.10 139.58 139.84 13,626,582 +0.27(+0.19%)
Mar 15, 2017 139.14 139.95 138.34 139.57 19,360,356 +0.40(+0.29%)
Mar 14, 2017 139.31 139.31 138.37 139.17 12,956,438 -0.28(-0.20%)
Mar 13, 2017 138.56 139.53 138.53 139.45 10,964,571 +0.81(+0.58%)
Mar 10, 2017 138.76 139.34 138.07 138.64 16,331,423 +0.55(+0.40%)
Mar 09, 2017 137.57 138.42 137.25 138.09 15,545,732 +0.52(+0.38%)
Mar 08, 2017 137.00 137.84 136.91 137.57 10,191,568 +0.42(+0.31%)
Mar 07, 2017 136.88 138.22 136.84 137.15 13,534,815 -0.12(-0.09%)
Mar 06, 2017 136.74 137.68 136.37 137.27 12,756,250 +0.25(+0.18%)
Mar 03, 2017 136.49 137.18 135.94 137.03 11,172,405 +0.41(+0.30%)
Mar 02, 2017 136.94 137.67 136.17 136.62 12,293,695 -0.66(-0.48%)
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.