Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Platforms Inc (NQ: META )

502.45 +8.28 (+1.68%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 330.65 332.51 327.98 328.38 12,050,202 -4.01(-1.21%)
May 27, 2021 327.65 333.43 326.41 332.40 20,494,168 +5.08(+1.55%)
May 26, 2021 328.00 329.48 325.48 327.31 9,695,293 -0.13(-0.04%)
May 25, 2021 326.73 328.83 324.47 327.44 16,450,384 +3.16(+0.97%)
May 24, 2021 317.87 325.61 317.69 324.29 16,456,568 +8.39(+2.66%)
May 21, 2021 318.95 319.59 315.48 315.89 13,615,426 -2.38(-0.75%)
May 20, 2021 313.25 318.91 312.83 318.27 17,325,116 +5.01(+1.60%)
May 19, 2021 303.86 314.33 303.25 313.26 19,115,420 +3.63(+1.17%)
May 18, 2021 315.25 316.17 309.48 309.63 14,530,948 -5.50(-1.74%)
May 17, 2021 313.22 315.35 311.25 315.13 15,397,339 -0.48(-0.15%)
May 14, 2021 309.21 316.51 308.75 315.61 19,266,720 +10.67(+3.50%)
May 13, 2021 305.76 308.53 302.45 304.94 18,090,966 +2.71(+0.90%)
May 12, 2021 300.81 304.64 297.87 302.23 24,712,564 -3.98(-1.30%)
May 11, 2021 300.43 306.51 299.37 306.20 18,938,254 +0.56(+0.18%)
May 10, 2021 314.02 314.25 304.51 305.65 24,253,944 -13.10(-4.11%)
May 07, 2021 322.04 322.59 318.41 318.74 15,933,791 -0.94(-0.29%)
May 06, 2021 314.19 319.90 312.94 319.68 19,022,392 +5.00(+1.59%)
May 05, 2021 317.85 320.72 314.16 314.69 15,588,497 -3.34(-1.05%)
May 04, 2021 319.68 321.85 312.79 318.02 24,078,940 -4.21(-1.31%)
May 03, 2021 325.82 328.20 321.50 322.24 18,734,132 -2.50(-0.77%)
Apr 30, 2021 325.79 329.47 324.16 324.74 26,360,340 -4.43(-1.34%)
Apr 29, 2021 329.77 331.46 321.27 329.16 56,557,864 +22.39(+7.30%)
Apr 28, 2021 307.03 310.59 305.05 306.77 33,982,632 +3.53(+1.16%)
Apr 27, 2021 303.96 305.02 300.79 303.25 15,310,142 +0.53(+0.17%)
Apr 26, 2021 303.02 305.48 301.24 302.72 16,185,000 +1.91(+0.63%)
Apr 23, 2021 298.44 302.27 296.83 300.81 17,578,030 +4.60(+1.55%)
Apr 22, 2021 301.01 302.60 295.73 296.21 16,384,294 -4.94(-1.64%)
Apr 21, 2021 301.63 301.66 297.07 301.15 14,874,643 -1.18(-0.39%)
Apr 20, 2021 301.67 304.78 296.89 302.33 16,806,694 +0.41(+0.14%)
Apr 19, 2021 304.69 307.37 300.24 301.92 14,564,818 -3.94(-1.29%)
Apr 16, 2021 307.84 308.62 304.29 305.86 13,072,956 -1.64(-0.53%)
Apr 15, 2021 306.01 309.81 303.78 307.49 14,568,826 +5.00(+1.65%)
Apr 14, 2021 306.97 307.70 301.63 302.50 17,432,654 -6.93(-2.24%)
Apr 13, 2021 311.88 314.10 308.99 309.43 14,042,174 -1.78(-0.57%)
Apr 12, 2021 310.72 311.82 307.60 311.21 10,889,333 -0.92(-0.29%)
Apr 09, 2021 311.07 314.41 310.00 312.13 16,005,464 -0.56(-0.18%)
Apr 08, 2021 314.52 315.55 309.72 312.69 20,895,554 -0.07(-0.02%)
Apr 07, 2021 306.01 313.92 305.18 312.76 22,864,670 +6.82(+2.23%)
Apr 06, 2021 308.51 311.02 304.93 305.94 17,339,898 -2.65(-0.86%)
Apr 05, 2021 300.57 310.44 300.36 308.58 28,245,092 +10.24(+3.43%)
Apr 01, 2021 298.08 302.08 296.29 298.34 17,634,590 +4.12(+1.40%)
Mar 31, 2021 289.68 296.19 288.30 294.22 19,511,630 +6.52(+2.27%)
Mar 30, 2021 289.52 292.16 286.40 287.69 17,488,580 -2.82(-0.97%)
Mar 29, 2021 285.47 292.87 284.40 290.51 21,729,598 +7.79(+2.76%)
Mar 26, 2021 278.00 284.20 277.48 282.72 17,647,804 +4.28(+1.54%)
Mar 25, 2021 280.68 287.75 277.46 278.44 24,509,804 -3.40(-1.20%)
Mar 24, 2021 290.69 291.41 280.86 281.84 18,683,086 -8.48(-2.92%)
Mar 23, 2021 292.84 297.68 289.50 290.32 23,018,110 -2.91(-0.99%)
Mar 22, 2021 290.14 299.38 286.45 293.23 28,272,934 +3.43(+1.18%)
Mar 19, 2021 280.92 292.49 280.90 289.80 38,971,804 +11.48(+4.12%)
Mar 18, 2021 279.57 284.89 277.99 278.32 18,762,646 -5.38(-1.90%)
Mar 17, 2021 275.41 285.93 275.12 283.71 21,323,924 +4.73(+1.69%)
Mar 16, 2021 275.79 281.84 274.51 278.98 22,447,962 +5.52(+2.02%)
Mar 15, 2021 268.80 275.67 268.21 273.46 16,868,876 +5.34(+1.99%)
Mar 12, 2021 268.86 269.45 263.74 268.12 20,621,958 -5.47(-2.00%)
Mar 11, 2021 267.83 277.61 267.54 273.59 21,840,076 +8.97(+3.39%)
Mar 10, 2021 268.36 268.69 262.59 264.62 14,212,665 -0.84(-0.32%)
Mar 09, 2021 260.89 268.25 259.54 265.46 22,041,812 +10.42(+4.09%)
Mar 08, 2021 265.27 265.30 254.78 255.04 18,390,288 -8.96(-3.39%)
Mar 05, 2021 260.39 265.17 255.34 264.00 26,848,456 +6.63(+2.58%)
Mar 04, 2021 256.20 266.21 253.23 257.37 31,605,238 +2.23(+0.87%)
Mar 03, 2021 260.01 260.71 254.83 255.14 15,490,142 -3.59(-1.39%)
Mar 02, 2021 265.50 266.43 258.38 258.73 15,169,174 -5.90(-2.23%)
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.