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 (%)
Jun 30, 2023 284.46 288.74 284.11 286.57 19,766,438 +5.33(+1.90%)
Jun 29, 2023 284.20 286.27 280.39 281.23 15,391,394 -3.76(-1.32%)
Jun 28, 2023 284.52 289.24 283.76 284.99 16,714,955 -1.76(-0.61%)
Jun 27, 2023 281.71 289.04 280.36 286.75 26,110,844 +8.57(+3.08%)
Jun 26, 2023 288.39 289.48 277.31 278.18 24,237,112 -10.25(-3.55%)
Jun 23, 2023 281.21 289.36 278.65 288.42 51,661,808 +3.85(+1.35%)
Jun 22, 2023 278.78 284.96 277.50 284.58 17,566,282 +3.24(+1.15%)
Jun 21, 2023 283.23 283.70 278.06 281.34 20,579,284 -2.69(-0.95%)
Jun 20, 2023 278.44 284.50 275.93 284.03 20,712,554 +3.33(+1.19%)
Jun 16, 2023 284.45 287.55 279.83 280.70 43,173,776 -0.83(-0.29%)
Jun 15, 2023 272.01 283.69 271.13 281.53 25,989,882 +8.47(+3.10%)
Jun 14, 2023 271.60 274.70 268.03 273.06 19,177,446 +2.03(+0.75%)
Jun 13, 2023 274.59 275.43 268.81 271.03 16,165,436 +0.27(+0.10%)
Jun 12, 2023 266.89 271.46 265.05 270.76 15,474,527 +6.09(+2.30%)
Jun 09, 2023 262.20 267.67 261.42 264.67 16,967,880 +0.37(+0.14%)
Jun 08, 2023 260.34 267.37 258.61 264.30 20,901,798 +0.98(+0.37%)
Jun 07, 2023 271.38 273.96 262.52 263.32 26,181,254 -7.51(-2.77%)
Jun 06, 2023 269.85 276.28 269.40 270.83 19,428,760 -0.27(-0.10%)
Jun 05, 2023 270.01 275.28 269.27 271.10 20,755,710 -1.22(-0.45%)
Jun 02, 2023 272.37 275.06 270.83 272.32 19,437,754 +0.00(+0.00%)
Jun 01, 2023 265.62 273.71 265.61 272.32 25,630,012 +7.88(+2.98%)
May 31, 2023 259.72 264.72 258.18 264.44 25,488,254 +2.20(+0.84%)
May 30, 2023 264.97 268.37 261.01 262.24 23,835,350 +0.48(+0.18%)
May 26, 2023 252.66 262.03 252.44 261.76 25,796,292 +9.34(+3.70%)
May 25, 2023 253.13 255.35 248.91 252.42 22,385,710 +3.48(+1.40%)
May 24, 2023 245.02 249.32 244.69 248.95 17,708,296 +2.47(+1.00%)
May 23, 2023 246.55 251.34 246.39 246.48 17,765,946 -1.58(-0.64%)
May 22, 2023 245.15 253.30 244.86 248.06 27,755,138 +2.68(+1.09%)
May 19, 2023 247.21 248.43 243.15 245.38 21,756,780 -1.21(-0.49%)
May 18, 2023 241.04 246.83 240.93 246.59 22,949,464 +4.36(+1.80%)
May 17, 2023 238.20 243.58 237.89 242.23 21,201,086 +3.66(+1.53%)
May 16, 2023 235.54 239.38 235.27 238.57 18,176,734 -0.04(-0.02%)
May 15, 2023 236.67 240.00 235.08 238.61 20,669,012 +5.04(+2.16%)
May 12, 2023 236.49 236.71 231.21 233.56 16,180,229 -1.98(-0.84%)
May 11, 2023 232.80 237.96 232.05 235.54 20,462,110 +2.71(+1.16%)
May 10, 2023 235.92 236.50 230.47 232.83 19,140,884 -0.29(-0.12%)
May 09, 2023 231.22 235.63 230.84 233.12 16,879,134 +0.10(+0.04%)
May 08, 2023 231.16 235.37 230.03 233.02 16,410,667 +0.49(+0.21%)
May 05, 2023 231.99 234.43 229.61 232.53 27,029,128 -0.74(-0.32%)
May 04, 2023 235.81 237.95 232.68 233.27 17,889,584 -3.51(-1.48%)
May 03, 2023 239.22 241.49 232.50 236.78 34,575,996 -2.21(-0.92%)
May 02, 2023 242.92 244.66 238.74 238.99 24,372,960 -3.94(-1.62%)
May 01, 2023 238.37 243.74 236.21 242.92 29,161,948 +2.86(+1.19%)
Apr 28, 2023 238.76 240.18 235.50 240.06 39,611,768 +1.76(+0.74%)
Apr 27, 2023 239.64 241.43 236.52 238.31 71,268,160 +29.13(+13.93%)
Apr 26, 2023 212.28 213.88 208.66 209.18 41,996,912 +1.86(+0.90%)
Apr 25, 2023 210.60 211.04 206.91 207.32 19,174,446 -5.25(-2.47%)
Apr 24, 2023 213.45 213.69 210.49 212.56 15,758,876 -0.10(-0.05%)
Apr 21, 2023 209.99 213.18 209.36 212.66 17,792,206 -0.18(-0.08%)
Apr 20, 2023 213.25 216.52 212.54 212.84 16,483,770 -2.63(-1.22%)
Apr 19, 2023 213.24 217.10 212.70 215.47 15,900,002 -2.19(-1.01%)
Apr 18, 2023 219.68 220.21 215.98 217.66 12,280,526 -0.97(-0.44%)
Apr 17, 2023 219.56 220.75 216.90 218.63 15,488,752 -2.63(-1.19%)
Apr 14, 2023 217.65 221.84 217.32 221.25 21,614,328 +1.14(+0.52%)
Apr 13, 2023 215.50 220.92 215.50 220.12 23,324,008 +6.34(+2.97%)
Apr 12, 2023 214.61 216.61 212.36 213.77 18,979,696 +0.15(+0.07%)
Apr 11, 2023 215.25 215.79 213.18 213.62 16,718,747 -0.90(-0.42%)
Apr 10, 2023 214.48 215.43 210.44 214.52 16,116,042 -1.35(-0.62%)
Apr 06, 2023 209.03 216.71 208.43 215.87 26,132,346 +4.62(+2.18%)
Apr 05, 2023 213.92 214.96 209.72 211.26 19,409,236 -3.24(-1.51%)
Apr 04, 2023 213.16 216.01 212.31 214.49 21,032,930 +1.65(+0.77%)
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.