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

Meta Platforms Inc (NQ: META )

561.35 +2.25 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 289.39 295.89 288.02 293.93 19,531,002 +6.52(+2.27%)
Mar 30, 2021 289.24 291.87 286.11 287.41 17,505,944 -2.81(-0.97%)
Mar 29, 2021 285.18 292.58 284.12 290.22 21,751,174 +7.78(+2.76%)
Mar 26, 2021 277.73 283.92 277.20 282.44 17,665,326 +4.27(+1.54%)
Mar 25, 2021 280.40 287.47 277.18 278.17 24,534,138 -3.39(-1.21%)
Mar 24, 2021 290.40 291.12 280.58 281.56 18,701,636 -8.47(-2.92%)
Mar 23, 2021 292.55 297.39 289.22 290.03 23,040,964 -2.90(-0.99%)
Mar 22, 2021 289.85 299.08 286.16 292.94 28,301,004 +3.42(+1.18%)
Mar 19, 2021 280.64 292.20 280.62 289.51 39,010,500 +11.47(+4.12%)
Mar 18, 2021 279.30 284.61 277.71 278.05 18,781,274 -5.38(-1.90%)
Mar 17, 2021 275.13 285.64 274.85 283.43 21,345,094 +4.72(+1.69%)
Mar 16, 2021 275.51 281.56 274.24 278.71 22,470,250 +5.52(+2.02%)
Mar 15, 2021 268.53 275.39 267.95 273.19 16,885,624 +5.34(+1.99%)
Mar 12, 2021 268.59 269.19 263.48 267.85 20,642,432 -5.47(-2.00%)
Mar 11, 2021 267.56 277.33 267.27 273.32 21,861,760 +8.96(+3.39%)
Mar 10, 2021 268.09 268.42 262.33 264.36 14,226,776 -0.84(-0.32%)
Mar 09, 2021 260.63 267.98 259.28 265.19 22,063,696 +10.41(+4.09%)
Mar 08, 2021 265.00 265.04 254.53 254.79 18,408,546 -8.95(-3.39%)
Mar 05, 2021 260.13 264.91 255.09 263.74 26,875,112 +6.63(+2.58%)
Mar 04, 2021 255.94 265.94 252.98 257.11 31,636,618 +2.23(+0.87%)
Mar 03, 2021 259.76 260.45 254.58 254.89 15,505,521 -3.58(-1.39%)
Mar 02, 2021 265.24 266.16 258.12 258.47 15,184,234 -5.90(-2.23%)
Mar 01, 2021 260.29 266.10 257.37 264.37 22,161,888 +7.28(+2.83%)
Feb 26, 2021 255.94 265.00 255.94 257.09 26,674,200 +2.92(+1.15%)
Feb 25, 2021 261.76 266.39 253.52 254.17 19,040,162 -9.60(-3.64%)
Feb 24, 2021 261.79 265.83 257.86 263.77 15,733,059 -1.55(-0.58%)
Feb 23, 2021 258.97 266.91 254.44 265.31 21,949,564 +5.52(+2.12%)
Feb 22, 2021 257.42 262.53 257.00 259.80 17,418,140 -1.23(-0.47%)
Feb 19, 2021 269.31 269.72 259.62 261.02 25,675,152 -7.81(-2.91%)
Feb 18, 2021 269.02 271.39 265.48 268.84 15,253,010 -4.17(-1.53%)
Feb 17, 2021 270.68 273.41 269.03 273.01 12,776,515 -0.40(-0.15%)
Feb 16, 2021 270.25 276.03 269.50 273.41 15,418,803 +3.46(+1.28%)
Feb 12, 2021 269.96 270.62 267.79 269.94 9,116,195 +0.11(+0.04%)
Feb 11, 2021 271.33 273.02 267.94 269.84 12,827,425 -1.48(-0.54%)
Feb 10, 2021 271.89 273.24 267.17 271.31 14,682,300 +2.42(+0.90%)
Feb 09, 2021 265.89 272.83 265.20 268.90 14,624,520 +2.86(+1.08%)
Feb 08, 2021 268.20 269.31 264.46 266.03 13,765,955 -1.52(-0.57%)
Feb 05, 2021 266.25 268.62 265.12 267.55 12,479,892 +1.61(+0.60%)
Feb 04, 2021 266.46 267.61 263.46 265.94 16,072,103 -0.16(-0.06%)
Feb 03, 2021 265.07 268.65 263.30 266.10 14,176,290 -0.43(-0.16%)
Feb 02, 2021 263.46 268.30 262.73 266.53 17,304,610 +5.06(+1.93%)
Feb 01, 2021 258.99 263.63 254.39 261.47 22,937,236 +3.67(+1.42%)
Jan 29, 2021 264.76 266.01 254.33 257.80 30,451,948 -6.66(-2.52%)
Jan 28, 2021 276.61 286.20 264.16 264.46 37,734,828 -7.12(-2.62%)
Jan 27, 2021 281.95 282.87 267.57 271.58 35,068,124 -9.89(-3.51%)
Jan 26, 2021 277.57 284.81 277.24 281.47 19,255,130 +4.03(+1.45%)
Jan 25, 2021 277.57 279.53 270.95 277.44 19,097,358 +3.50(+1.28%)
Jan 22, 2021 271.45 277.90 271.44 273.94 21,999,114 +1.63(+0.60%)
Jan 21, 2021 268.71 273.04 266.94 272.31 20,850,800 +5.38(+2.02%)
Jan 20, 2021 268.38 269.77 263.06 266.93 25,196,238 +6.37(+2.44%)
Jan 19, 2021 256.37 261.66 252.20 260.56 27,946,378 +9.72(+3.87%)
Jan 15, 2021 247.39 253.34 246.65 250.84 24,994,156 +5.71(+2.33%)
Jan 14, 2021 252.88 254.51 244.11 245.14 29,734,332 -5.99(-2.38%)
Jan 13, 2021 251.03 253.43 248.69 251.12 19,493,740 +0.55(+0.22%)
Jan 12, 2021 256.10 259.19 249.79 250.57 26,439,054 -5.74(-2.24%)
Jan 11, 2021 259.95 262.93 255.38 256.31 30,409,136 -10.71(-4.01%)
Jan 08, 2021 267.76 268.40 262.64 267.02 18,566,274 -1.17(-0.44%)
Jan 07, 2021 265.36 271.05 264.24 268.19 15,794,704 +5.42(+2.06%)
Jan 06, 2021 261.46 267.20 259.48 262.77 24,378,696 -7.64(-2.83%)
Jan 05, 2021 267.74 271.84 267.66 270.41 9,877,208 +2.03(+0.75%)
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.