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 (%)
Sep 30, 2015 88.35 89.92 87.92 89.80 36,197,644 +3.23(+3.73%)
Sep 29, 2015 89.01 89.96 85.63 86.58 42,316,684 -2.54(-2.85%)
Sep 28, 2015 91.98 92.19 88.09 89.12 41,216,864 -3.56(-3.84%)
Sep 25, 2015 95.69 95.73 91.96 92.67 28,992,350 -1.64(-1.74%)
Sep 24, 2015 92.96 94.66 92.14 94.31 29,124,508 +0.44(+0.47%)
Sep 23, 2015 93.30 94.22 92.70 93.87 21,715,638 +1.01(+1.09%)
Sep 22, 2015 93.67 94.58 91.82 92.86 36,920,924 -2.59(-2.71%)
Sep 21, 2015 94.52 96.39 94.42 95.45 28,815,182 +1.15(+1.22%)
Sep 18, 2015 93.10 95.08 92.95 94.30 62,366,084 +0.06(+0.06%)
Sep 17, 2015 93.27 95.41 92.80 94.24 27,866,032 +0.89(+0.95%)
Sep 16, 2015 92.80 93.50 92.53 93.35 16,327,190 +0.55(+0.59%)
Sep 15, 2015 92.27 93.15 91.70 92.80 18,872,980 +0.59(+0.64%)
Sep 14, 2015 92.21 92.52 91.50 92.21 20,136,746 +0.26(+0.28%)
Sep 11, 2015 91.58 91.98 91.03 91.95 21,207,526 +0.07(+0.08%)
Sep 10, 2015 89.97 91.96 89.53 91.88 26,448,722 +1.54(+1.70%)
Sep 09, 2015 90.68 91.88 90.07 90.34 32,569,560 +0.91(+1.02%)
Sep 08, 2015 89.59 90.14 88.74 89.44 27,014,430 +1.27(+1.44%)
Sep 04, 2015 87.11 88.17 88.17 88.17 27,357,696 +0.11(+0.12%)
Sep 03, 2015 89.66 89.72 87.64 88.06 27,021,108 -1.74(-1.94%)
Sep 02, 2015 88.72 89.79 87.54 89.79 27,177,658 +2.66(+3.05%)
Sep 01, 2015 86.76 89.30 86.41 87.14 36,093,896 -2.20(-2.46%)
Aug 31, 2015 90.50 90.95 88.80 89.34 32,850,882 -1.58(-1.74%)
Aug 28, 2015 89.78 91.38 89.70 90.91 33,251,126 +1.28(+1.43%)
Aug 27, 2015 89.01 89.96 87.10 89.63 42,440,924 +2.54(+2.91%)
Aug 26, 2015 85.86 87.37 83.17 87.10 45,137,152 +4.19(+5.05%)
Aug 25, 2015 86.86 87.58 82.91 82.91 52,028,860 +0.91(+1.11%)
Aug 24, 2015 76.95 87.05 71.92 82.00 83,760,168 -3.97(-4.61%)
Aug 21, 2015 87.43 89.09 85.52 85.97 62,845,288 -4.50(-4.97%)
Aug 20, 2015 93.44 94.67 90.36 90.46 44,590,588 -4.75(-4.98%)
Aug 19, 2015 94.53 96.00 94.06 95.21 23,262,860 +0.14(+0.15%)
Aug 18, 2015 93.98 95.75 93.96 95.07 22,285,776 +1.24(+1.32%)
Aug 17, 2015 94.32 94.36 93.29 93.83 18,323,644 -0.49(-0.52%)
Aug 14, 2015 93.44 94.62 93.11 94.32 15,946,558 +0.99(+1.06%)
Aug 13, 2015 93.95 94.62 93.27 93.33 17,460,326 -0.76(-0.81%)
Aug 12, 2015 92.60 94.34 91.09 94.09 27,127,116 +0.57(+0.61%)
Aug 11, 2015 93.63 94.66 92.80 93.52 22,490,982 -0.53(-0.56%)
Aug 10, 2015 95.58 95.80 93.53 94.05 21,613,148 -0.15(-0.16%)
Aug 07, 2015 95.28 95.30 93.51 94.20 23,223,758 -0.82(-0.86%)
Aug 06, 2015 97.08 98.64 94.40 95.02 42,298,700 -1.32(-1.37%)
Aug 05, 2015 95.15 96.99 95.08 96.34 29,822,804 +2.38(+2.53%)
Aug 04, 2015 93.69 94.63 93.23 93.96 20,132,362 -0.08(-0.08%)
Aug 03, 2015 93.43 94.96 92.70 94.04 29,363,150 +0.13(+0.14%)
Jul 31, 2015 94.85 96.23 93.85 93.91 46,558,392 -1.20(-1.26%)
Jul 30, 2015 94.81 95.71 91.70 95.11 86,257,512 -1.78(-1.84%)
Jul 29, 2015 96.22 97.18 94.64 96.89 64,513,140 +1.70(+1.78%)
Jul 28, 2015 94.74 95.46 93.21 95.19 35,207,224 +1.12(+1.19%)
Jul 27, 2015 96.48 96.51 93.73 94.07 38,583,716 -2.78(-2.87%)
Jul 24, 2015 97.25 97.66 95.78 96.85 33,480,416 +1.51(+1.58%)
Jul 23, 2015 96.86 97.35 94.71 95.34 29,418,040 -1.60(-1.65%)
Jul 22, 2015 96.64 97.48 95.84 96.94 28,299,502 -1.35(-1.37%)
Jul 21, 2015 98.85 99.13 97.04 98.29 39,456,068 +0.48(+0.49%)
Jul 20, 2015 95.75 98.50 95.26 97.81 54,895,792 +2.94(+3.10%)
Jul 17, 2015 92.45 95.29 92.44 94.87 54,058,932 +4.12(+4.53%)
Jul 16, 2015 90.18 90.76 89.67 90.75 21,795,906 +1.09(+1.21%)
Jul 15, 2015 89.90 90.89 89.33 89.66 30,880,966 +0.08(+0.09%)
Jul 14, 2015 90.36 90.70 89.56 89.58 26,637,984 -0.42(-0.47%)
Jul 13, 2015 88.57 90.12 88.33 90.00 29,979,942 +2.15(+2.44%)
Jul 10, 2015 87.26 88.13 86.68 87.86 23,270,536 +2.07(+2.41%)
Jul 09, 2015 86.64 87.51 85.56 85.79 23,318,676 +0.23(+0.27%)
Jul 08, 2015 86.20 86.66 85.35 85.56 24,412,086 -1.57(-1.80%)
Jul 07, 2015 87.71 87.76 85.14 87.13 33,089,682 -0.33(-0.38%)
Jul 06, 2015 86.40 88.09 86.30 87.46 24,650,136 +0.26(+0.30%)
Jul 02, 2015 87.31 87.19 87.19 87.19 16,926,740 +0.37(+0.43%)
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.