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, 2018 187.67 192.52 187.28 191.58 30,806,376 +4.11(+2.19%)
May 30, 2018 186.34 187.80 185.05 187.47 13,748,761 +1.93(+1.04%)
May 29, 2018 184.15 186.61 183.51 185.54 16,413,973 +0.82(+0.44%)
May 25, 2018 184.72 184.72 184.72 0 -1.01(-0.54%)
May 24, 2018 185.68 186.60 184.83 185.73 12,365,740 -0.97(-0.52%)
May 23, 2018 182.31 186.71 182.01 186.70 16,644,715 +3.10(+1.69%)
May 22, 2018 184.73 185.22 183.24 183.60 12,316,934 -0.69(-0.37%)
May 21, 2018 183.57 185.10 182.94 184.29 13,546,186 +1.81(+0.99%)
May 18, 2018 183.30 184.00 182.42 182.49 13,144,383 -1.08(-0.59%)
May 17, 2018 182.49 183.87 182.03 183.56 14,854,613 +0.56(+0.31%)
May 16, 2018 183.50 184.12 182.47 183.01 16,992,042 -1.12(-0.61%)
May 15, 2018 184.68 185.09 183.01 184.12 15,439,365 -2.32(-1.24%)
May 14, 2018 187.51 187.66 186.00 186.44 15,656,350 -0.35(-0.19%)
May 11, 2018 184.65 188.12 183.99 186.79 21,230,350 +1.46(+0.79%)
May 10, 2018 182.96 185.93 182.31 185.33 21,083,858 +2.87(+1.57%)
May 09, 2018 179.48 182.82 178.59 182.47 23,302,932 +3.74(+2.09%)
May 08, 2018 178.06 178.85 176.92 178.73 15,587,884 +0.95(+0.53%)
May 07, 2018 177.16 179.31 176.98 177.78 18,733,362 +1.36(+0.77%)
May 04, 2018 172.90 176.79 172.88 176.42 17,696,600 +2.59(+1.49%)
May 03, 2018 174.94 175.93 171.94 173.84 24,045,280 -2.05(-1.16%)
May 02, 2018 174.06 177.89 174.01 175.88 30,438,056 +2.21(+1.27%)
May 01, 2018 171.82 173.84 170.05 173.68 26,046,878 +1.86(+1.08%)
Apr 30, 2018 173.61 175.53 171.53 171.82 20,764,004 -1.59(-0.92%)
Apr 27, 2018 176.62 176.91 172.42 173.41 29,836,280 -0.57(-0.33%)
Apr 26, 2018 173.04 176.08 170.62 173.97 77,611,344 +14.45(+9.06%)
Apr 25, 2018 159.97 160.89 156.05 159.52 40,864,236 +0.00(+0.00%)
Apr 24, 2018 165.25 165.92 158.02 159.52 35,103,756 -6.14(-3.71%)
Apr 23, 2018 167.09 168.27 164.91 165.66 23,107,358 -0.44(-0.26%)
Apr 20, 2018 167.61 168.25 165.63 166.10 19,139,724 -1.82(-1.08%)
Apr 19, 2018 166.02 168.15 165.03 167.92 22,239,458 +1.74(+1.05%)
Apr 18, 2018 166.70 167.93 165.59 166.18 20,984,020 -2.30(-1.36%)
Apr 17, 2018 165.65 168.82 165.48 168.48 22,757,012 +3.83(+2.32%)
Apr 16, 2018 165.55 165.60 163.22 164.66 18,127,034 +0.31(+0.19%)
Apr 13, 2018 164.41 165.53 163.60 164.35 20,011,770 +0.65(+0.40%)
Apr 12, 2018 166.80 167.22 162.93 163.70 38,285,196 -2.45(-1.47%)
Apr 11, 2018 165.19 168.47 163.08 166.14 56,183,992 +1.28(+0.78%)
Apr 10, 2018 157.76 165.80 156.91 164.87 58,896,120 +7.10(+4.50%)
Apr 09, 2018 157.65 160.36 155.88 157.76 34,932,908 +0.73(+0.46%)
Apr 06, 2018 157.56 161.25 156.64 157.03 41,688,996 -2.14(-1.34%)
Apr 05, 2018 161.39 161.40 156.48 159.17 41,335,660 +4.23(+2.73%)
Apr 04, 2018 151.86 155.40 150.35 154.94 49,856,936 -1.01(-0.65%)
Apr 03, 2018 156.38 157.22 150.65 155.94 42,573,212 +0.72(+0.46%)
Apr 02, 2018 157.64 159.03 153.95 155.22 36,826,096 -4.40(-2.75%)
Mar 29, 2018 159.62 159.62 159.62 0 +6.75(+4.42%)
Mar 28, 2018 151.49 155.72 150.64 152.87 60,062,252 +0.81(+0.53%)
Mar 27, 2018 156.14 162.68 150.59 152.06 79,144,320 -7.83(-4.90%)
Mar 26, 2018 160.65 160.93 148.86 159.89 126,209,760 +0.67(+0.42%)
Mar 23, 2018 165.26 166.92 158.90 159.22 53,666,584 -5.49(-3.34%)
Mar 22, 2018 165.95 170.09 163.55 164.72 73,738,112 -4.50(-2.66%)
Mar 21, 2018 164.62 173.22 163.13 169.21 106,690,328 +1.24(+0.74%)
Mar 20, 2018 167.29 170.02 161.78 167.97 129,953,792 -4.41(-2.56%)
Mar 19, 2018 176.82 176.97 169.88 172.38 88,138,848 -12.52(-6.77%)
Mar 16, 2018 184.29 185.13 183.22 184.89 24,429,330 +1.23(+0.67%)
Mar 15, 2018 183.05 183.81 182.00 183.66 15,660,256 -0.33(-0.18%)
Mar 14, 2018 182.41 184.06 181.69 184.00 16,836,084 +2.31(+1.27%)
Mar 13, 2018 185.41 185.79 180.92 181.69 18,079,932 -2.88(-1.56%)
Mar 12, 2018 185.03 185.90 184.03 184.56 15,311,428 -0.47(-0.25%)
Mar 09, 2018 183.72 185.31 183.02 185.03 18,545,948 +2.89(+1.58%)
Mar 08, 2018 183.37 184.21 181.26 182.15 17,048,062 -1.37(-0.75%)
Mar 07, 2018 183.62 183.51 19,036,680 +3.93(+2.19%)
Mar 06, 2018 181.59 182.19 178.92 179.59 14,982,416 -0.62(-0.34%)
Mar 05, 2018 176.01 180.96 175.70 180.21 16,195,498 +3.78(+2.14%)
Mar 02, 2018 173.11 176.92 172.81 176.43 20,047,152 +0.68(+0.39%)
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.