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 (%)
Oct 29, 2021 319.85 325.65 323.23 37,098,704 +6.73(+2.13%)
Oct 28, 2021 312.66 325.18 316.49 50,816,680 +4.61(+1.48%)
Oct 27, 2021 313.86 318.91 311.73 311.89 29,989,978 -3.59(-1.14%)
Oct 26, 2021 327.91 315.48 65,682,576 -12.87(-3.92%)
Oct 25, 2021 319.96 329.21 328.34 38,317,868 +4.08(+1.26%)
Oct 22, 2021 326.00 320.77 324.27 35,261,920 -17.25(-5.05%)
Oct 21, 2021 339.91 341.95 337.44 341.52 16,251,154 +1.10(+0.32%)
Oct 20, 2021 343.09 343.62 339.09 340.42 13,645,508 +0.79(+0.23%)
Oct 19, 2021 339.28 342.10 336.92 339.63 18,794,440 +4.64(+1.39%)
Oct 18, 2021 328.60 335.53 327.15 334.99 21,594,080 +10.57(+3.26%)
Oct 15, 2021 328.33 328.72 322.17 324.42 21,619,876 -3.73(-1.14%)
Oct 14, 2021 328.01 330.17 326.75 328.14 14,396,191 +3.95(+1.22%)
Oct 13, 2021 326.62 326.65 322.32 324.20 14,806,732 +0.77(+0.24%)
Oct 12, 2021 322.69 324.04 317.03 323.43 31,680,410 -1.68(-0.52%)
Oct 11, 2021 327.28 330.11 324.96 325.11 14,722,202 -4.59(-1.39%)
Oct 08, 2021 331.16 333.05 328.45 329.70 15,963,205 +0.83(+0.25%)
Oct 07, 2021 336.64 338.48 328.63 328.87 28,321,694 -4.42(-1.32%)
Oct 06, 2021 329.39 334.03 325.45 333.29 26,462,492 +0.68(+0.20%)
Oct 05, 2021 328.23 334.82 325.82 332.61 35,400,572 +6.64(+2.04%)
Oct 04, 2021 335.17 335.58 322.36 325.96 42,882,060 -16.68(-4.87%)
Oct 01, 2021 341.25 344.65 338.28 342.65 14,921,178 +3.62(+1.07%)
Sep 30, 2021 340.09 342.44 337.79 339.03 16,560,916 -0.22(-0.06%)
Sep 29, 2021 342.79 344.86 338.52 339.25 14,456,138 -1.04(-0.31%)
Sep 28, 2021 347.60 349.23 338.56 340.29 21,720,822 -12.92(-3.66%)
Sep 27, 2021 349.43 354.77 346.71 353.20 15,218,670 +0.62(+0.18%)
Sep 24, 2021 342.88 353.97 342.01 352.59 18,821,994 +6.99(+2.02%)
Sep 23, 2021 344.99 349.30 342.65 345.59 21,822,650 +2.75(+0.80%)
Sep 22, 2021 346.86 349.47 340.33 342.85 43,704,356 -14.25(-3.99%)
Sep 21, 2021 358.12 359.66 354.81 357.10 11,759,107 +1.78(+0.50%)
Sep 20, 2021 358.92 360.65 349.43 355.32 19,830,162 -9.01(-2.47%)
Sep 17, 2021 371.01 371.02 361.21 364.33 26,326,898 -8.33(-2.24%)
Sep 16, 2021 372.39 373.16 369.32 372.67 11,939,553 -0.86(-0.23%)
Sep 15, 2021 376.60 377.15 367.28 373.52 17,956,136 -2.61(-0.69%)
Sep 14, 2021 377.00 378.19 374.71 376.13 8,968,728 +0.02(+0.01%)
Sep 13, 2021 381.27 381.35 373.95 376.11 13,038,447 -2.35(-0.62%)
Sep 10, 2021 380.96 383.38 377.86 378.46 11,577,595 +0.86(+0.23%)
Sep 09, 2021 377.24 379.43 376.17 377.60 9,106,571 +0.43(+0.11%)
Sep 08, 2021 379.76 380.47 374.40 377.17 11,075,399 -4.60(-1.21%)
Sep 07, 2021 375.48 382.55 372.75 381.77 10,807,665 +5.91(+1.57%)
Sep 03, 2021 374.35 376.76 372.71 375.86 7,519,350 +0.98(+0.26%)
Sep 02, 2021 381.10 381.35 373.66 374.88 14,850,941 -6.76(-1.77%)
Sep 01, 2021 379.19 383.92 378.41 381.64 11,577,756 +2.67(+0.70%)
Aug 31, 2021 379.55 382.35 378.40 378.98 12,356,785 -1.28(-0.34%)
Aug 30, 2021 372.17 381.09 370.16 380.26 13,577,969 +8.02(+2.16%)
Aug 27, 2021 364.71 373.34 363.69 372.24 11,231,048 +8.24(+2.26%)
Aug 26, 2021 367.99 369.05 363.74 363.99 7,894,995 -4.01(-1.09%)
Aug 25, 2021 365.21 370.47 365.01 368.00 9,693,308 +2.88(+0.79%)
Aug 24, 2021 363.27 367.57 361.46 365.12 9,242,224 +2.16(+0.59%)
Aug 23, 2021 359.06 365.30 358.72 362.96 10,949,815 +3.99(+1.11%)
Aug 20, 2021 354.22 359.61 352.94 358.98 8,706,944 +4.23(+1.19%)
Aug 19, 2021 350.98 357.19 350.63 354.74 12,015,071 -0.33(-0.09%)
Aug 18, 2021 355.87 359.48 354.77 355.07 10,048,992 -2.91(-0.81%)
Aug 17, 2021 362.60 364.26 354.69 357.98 12,339,403 -8.20(-2.24%)
Aug 16, 2021 362.14 366.56 357.00 366.18 11,241,901 +3.39(+0.93%)
Aug 13, 2021 362.58 364.27 361.10 362.80 7,790,402 +0.60(+0.17%)
Aug 12, 2021 358.07 362.62 356.73 362.20 7,184,446 +2.62(+0.73%)
Aug 11, 2021 361.72 361.98 357.43 359.58 8,407,671 -1.17(-0.32%)
Aug 10, 2021 361.45 363.71 358.66 360.75 7,476,320 -0.48(-0.13%)
Aug 09, 2021 363.37 365.39 360.37 361.23 7,799,175 -1.88(-0.52%)
Aug 06, 2021 361.02 364.76 361.01 363.11 9,009,934 +0.52(+0.14%)
Aug 05, 2021 359.26 363.51 356.52 362.58 10,254,161 +4.04(+1.13%)
Aug 04, 2021 352.05 360.09 351.14 358.54 14,191,276 +7.67(+2.19%)
Aug 03, 2021 352.36 353.39 347.33 350.87 12,415,108 -0.71(-0.20%)
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.