Skip to main content

Meta Platforms Inc (NQ: META )

487.88 -5.98 (-1.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 114.58 114.89 113.65 113.98 21,205,266 -0.60(-0.52%)
Mar 30, 2016 116.61 116.87 114.23 114.58 33,251,286 -1.44(-1.24%)
Mar 29, 2016 113.71 116.20 113.52 116.02 29,844,148 +2.45(+2.15%)
Mar 28, 2016 113.20 114.47 112.83 113.57 21,371,070 +0.64(+0.57%)
Mar 24, 2016 112.01 112.93 112.93 112.93 17,858,028 +0.51(+0.45%)
Mar 23, 2016 111.89 113.07 111.88 112.42 18,577,304 +0.29(+0.26%)
Mar 22, 2016 111.24 112.76 111.05 112.13 19,016,506 +0.40(+0.36%)
Mar 21, 2016 111.54 112.25 110.91 111.73 18,462,770 +0.40(+0.36%)
Mar 18, 2016 111.44 112.30 110.15 111.33 36,295,344 +0.43(+0.39%)
Mar 17, 2016 112.03 112.57 110.62 110.90 24,250,856 -1.16(-1.03%)
Mar 16, 2016 110.37 112.38 109.98 112.06 24,736,502 +1.51(+1.36%)
Mar 15, 2016 108.99 110.71 108.72 110.55 17,627,344 +0.78(+0.71%)
Mar 14, 2016 109.16 110.21 108.66 109.77 17,264,294 +0.48(+0.44%)
Mar 11, 2016 108.36 109.30 107.81 109.29 20,719,512 +2.09(+1.95%)
Mar 10, 2016 107.80 108.55 105.66 107.21 24,868,590 -0.19(-0.18%)
Mar 09, 2016 106.59 107.40 105.38 107.40 20,484,632 +1.58(+1.49%)
Mar 08, 2016 104.67 107.25 104.29 105.82 25,627,844 +0.20(+0.19%)
Mar 07, 2016 107.95 107.95 104.61 105.62 31,539,408 -2.66(-2.45%)
Mar 04, 2016 109.93 109.93 107.82 108.28 24,965,318 -1.19(-1.09%)
Mar 03, 2016 110.13 110.18 108.42 109.46 21,365,146 -0.37(-0.34%)
Mar 02, 2016 109.56 110.42 108.66 109.83 25,687,014 +0.13(+0.12%)
Mar 01, 2016 107.72 109.70 107.49 109.70 26,810,962 +2.90(+2.71%)
Feb 29, 2016 107.49 108.80 106.64 106.81 32,784,784 -1.00(-0.93%)
Feb 26, 2016 108.58 109.33 107.05 107.81 26,714,506 -0.15(-0.14%)
Feb 25, 2016 107.00 107.95 105.50 107.95 29,901,012 +1.19(+1.11%)
Feb 24, 2016 104.10 106.84 102.63 106.77 34,379,488 +1.42(+1.35%)
Feb 23, 2016 106.74 107.36 105.01 105.35 25,325,298 -1.70(-1.59%)
Feb 22, 2016 105.38 108.14 105.23 107.05 35,724,400 +2.59(+2.48%)
Feb 19, 2016 102.44 104.91 101.95 104.46 32,438,898 +1.10(+1.06%)
Feb 18, 2016 105.69 105.89 102.92 103.36 29,612,338 -1.73(-1.64%)
Feb 17, 2016 101.83 105.61 100.29 105.09 44,101,616 +3.59(+3.53%)
Feb 16, 2016 103.69 103.82 100.13 101.50 45,675,396 -0.40(-0.39%)
Feb 12, 2016 103.63 101.90 101.90 101.90 36,215,184 +0.10(+0.10%)
Feb 11, 2016 99.49 105.00 98.78 101.80 43,671,600 +0.91(+0.90%)
Feb 10, 2016 101.44 103.14 100.13 100.89 45,168,224 +1.46(+1.47%)
Feb 09, 2016 97.04 101.54 96.72 99.43 62,718,308 -0.21(-0.21%)
Feb 08, 2016 100.30 102.57 97.36 99.64 71,232,984 -4.32(-4.15%)
Feb 05, 2016 109.39 109.46 103.10 103.96 76,976,328 -6.41(-5.81%)
Feb 04, 2016 111.68 111.82 109.16 110.37 38,875,216 -2.20(-1.95%)
Feb 03, 2016 115.15 115.22 109.63 112.57 56,939,628 -1.92(-1.68%)
Feb 02, 2016 114.68 117.47 113.08 114.49 59,782,140 -0.48(-0.42%)
Feb 01, 2016 112.15 115.60 111.89 114.97 46,106,820 +2.88(+2.57%)
Jan 29, 2016 108.87 112.72 108.72 112.09 62,806,116 +3.10(+2.84%)
Jan 28, 2016 107.09 110.22 104.89 108.99 107,437,784 +14.64(+15.52%)
Jan 27, 2016 97.69 97.73 94.13 94.35 57,577,620 -2.89(-2.97%)
Jan 26, 2016 97.66 97.78 95.56 97.24 26,820,418 +0.33(+0.34%)
Jan 25, 2016 98.62 99.36 96.83 96.91 32,432,138 -0.93(-0.95%)
Jan 22, 2016 96.31 97.97 95.46 97.84 30,527,744 +3.78(+4.01%)
Jan 21, 2016 94.81 95.89 92.52 94.06 30,516,436 -0.19(-0.20%)
Jan 20, 2016 92.73 94.90 89.37 94.25 59,087,944 -0.91(-0.96%)
Jan 19, 2016 96.43 97.32 93.82 95.16 30,940,506 +0.29(+0.31%)
Jan 15, 2016 93.88 94.87 94.87 94.87 46,181,748 -3.40(-3.46%)
Jan 14, 2016 95.75 98.77 92.35 98.27 48,692,380 +2.93(+3.07%)
Jan 13, 2016 100.47 100.47 95.11 95.34 33,401,734 -3.93(-3.95%)
Jan 12, 2016 98.90 99.85 97.45 99.26 28,407,472 +1.86(+1.91%)
Jan 11, 2016 97.81 98.50 95.31 97.41 29,939,464 +0.18(+0.19%)
Jan 08, 2016 99.77 100.39 96.93 97.23 35,439,860 -0.59(-0.60%)
Jan 07, 2016 100.39 101.32 97.20 97.82 45,129,084 -5.04(-4.90%)
Jan 06, 2016 101.02 103.66 100.79 102.86 25,082,192 +0.24(+0.23%)
Jan 05, 2016 102.78 103.60 101.56 102.62 23,269,496 +0.51(+0.50%)
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.