Skip to main content

Meta Platforms Inc (NQ: META )

474.36 -5.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 474.66 479.85 473.70 474.36 9,230,413 -5.56(-1.16%)
May 28, 2024 476.58 480.86 474.84 479.92 10,176,332 +1.70(+0.36%)
May 24, 2024 467.62 479.85 466.30 478.22 12,024,715 +12.44(+2.67%)
May 23, 2024 472.88 474.36 461.54 465.78 11,739,756 -2.00(-0.43%)
May 22, 2024 467.87 473.72 465.65 467.78 10,061,826 +3.15(+0.68%)
May 21, 2024 467.12 470.70 462.27 464.63 11,736,533 -4.21(-0.90%)
May 20, 2024 469.95 473.20 467.04 468.84 11,740,278 -3.07(-0.65%)
May 17, 2024 470.83 472.80 468.42 471.91 10,963,897 -1.32(-0.28%)
May 16, 2024 475.00 477.69 472.75 473.23 16,782,062 -8.31(-1.73%)
May 15, 2024 474.98 482.50 471.20 481.54 13,089,398 +9.69(+2.05%)
May 14, 2024 463.37 472.54 460.08 471.85 10,474,556 +3.84(+0.82%)
May 13, 2024 472.75 473.35 462.85 468.01 14,661,424 -8.19(-1.72%)
May 10, 2024 477.09 477.50 469.60 476.20 10,750,031 +0.78(+0.16%)
May 09, 2024 470.00 476.08 467.63 475.42 9,428,733 +2.82(+0.60%)
May 08, 2024 463.50 475.58 463.00 472.60 11,672,976 +4.36(+0.93%)
May 07, 2024 466.29 471.53 461.31 468.24 13,400,910 +2.56(+0.55%)
May 06, 2024 455.58 466.16 453.34 465.68 15,081,904 +13.72(+3.04%)
May 03, 2024 445.93 454.17 443.85 451.96 16,489,536 +10.28(+2.33%)
May 02, 2024 438.84 443.96 432.28 441.68 15,228,962 +2.49(+0.57%)
May 01, 2024 428.60 449.96 427.11 439.19 20,334,320 +9.02(+2.10%)
Apr 30, 2024 431.05 439.62 429.72 430.17 18,416,182 -2.45(-0.57%)
Apr 29, 2024 439.56 439.76 428.56 432.62 21,509,782 -10.67(-2.41%)
Apr 26, 2024 441.46 446.44 431.96 443.29 32,695,768 +1.91(+0.43%)
Apr 25, 2024 421.40 445.77 414.50 441.38 82,839,968 -52.12(-10.56%)
Apr 24, 2024 508.06 510.00 484.58 493.50 37,274,952 -2.60(-0.52%)
Apr 23, 2024 491.25 498.76 488.97 496.10 15,031,748 +14.37(+2.98%)
Apr 22, 2024 489.71 492.01 473.40 481.73 17,257,800 +0.66(+0.14%)
Apr 19, 2024 502.80 502.80 475.73 481.07 25,714,008 -20.73(-4.13%)
Apr 18, 2024 499.82 512.21 499.04 501.80 14,793,864 +7.63(+1.54%)
Apr 17, 2024 503.10 503.16 487.14 494.17 12,243,719 -5.59(-1.12%)
Apr 16, 2024 498.11 504.77 497.11 499.76 9,836,342 -0.47(-0.09%)
Apr 15, 2024 516.72 518.53 497.28 500.23 13,604,980 -11.67(-2.28%)
Apr 12, 2024 517.75 520.19 509.33 511.90 11,984,539 -11.26(-2.15%)
Apr 11, 2024 521.11 523.86 517.29 523.16 10,356,035 +3.33(+0.64%)
Apr 10, 2024 509.29 522.56 505.80 519.83 11,408,546 +2.93(+0.57%)
Apr 09, 2024 522.23 525.87 506.74 516.90 10,869,746 -2.35(-0.45%)
Apr 08, 2024 529.28 531.49 518.89 519.25 13,251,327 -8.09(-1.53%)
Apr 05, 2024 516.86 530.70 514.41 527.34 19,263,752 +16.42(+3.21%)
Apr 04, 2024 516.42 530.00 510.58 510.92 26,434,184 +4.18(+0.82%)
Apr 03, 2024 498.93 507.24 498.75 506.74 12,192,436 +9.37(+1.88%)
Apr 02, 2024 485.10 497.53 484.65 497.37 11,068,571 +6.02(+1.23%)
Apr 01, 2024 487.20 497.43 481.78 491.35 9,240,642 +5.77(+1.19%)
Mar 28, 2024 492.84 489.49 485.15 485.58 15,221,503 -8.28(-1.68%)
Mar 27, 2024 499.30 499.89 488.07 493.86 9,979,830 -2.03(-0.41%)
Mar 26, 2024 505.13 510.00 495.21 495.89 11,194,266 -7.13(-1.42%)
Mar 25, 2024 505.79 507.22 500.24 503.02 8,376,997 -6.56(-1.29%)
Mar 22, 2024 507.00 509.97 504.34 509.58 8,120,694 +1.82(+0.36%)
Mar 21, 2024 514.71 515.04 506.01 507.76 9,714,308 +2.24(+0.44%)
Mar 20, 2024 499.50 508.20 495.17 505.52 11,694,286 +9.28(+1.87%)
Mar 19, 2024 488.17 496.63 481.28 496.24 10,898,212 -0.74(-0.15%)
Mar 18, 2024 491.91 497.42 486.81 496.98 11,738,271 +12.88(+2.66%)
Mar 15, 2024 489.01 491.83 481.30 484.10 29,658,710 -7.73(-1.57%)
Mar 14, 2024 500.26 501.35 488.16 491.83 12,613,858 -3.74(-0.75%)
Mar 13, 2024 495.39 500.98 491.03 495.57 12,068,977 -4.18(-0.84%)
Mar 12, 2024 493.26 502.31 484.73 499.75 15,435,073 +16.16(+3.34%)
Mar 11, 2024 497.01 497.32 476.00 483.59 20,406,926 -22.36(-4.42%)
Mar 08, 2024 514.19 523.57 499.35 505.95 18,603,286 -6.24(-1.22%)
Mar 07, 2024 503.28 519.85 501.38 512.19 18,557,542 +16.10(+3.25%)
Mar 06, 2024 497.63 502.97 494.29 496.09 11,740,689 +5.87(+1.20%)
Mar 05, 2024 495.00 495.58 487.89 490.22 15,504,195 -7.97(-1.60%)
Mar 04, 2024 503.00 504.42 496.42 498.19 12,308,468 -4.11(-0.82%)
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.