Skip to main content

Meta Platforms Inc (NQ: META )

560.50 +22.55 (+4.19%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.66 61.39 59.90 60.12 52,983,052 +0.23(+0.38%)
Mar 28, 2014 61.21 61.82 59.21 59.89 67,189,312 -0.96(-1.57%)
Mar 27, 2014 60.39 61.77 57.86 60.84 112,621,384 +0.58(+0.97%)
Mar 26, 2014 64.61 64.82 60.25 60.26 97,482,616 -4.50(-6.94%)
Mar 25, 2014 64.76 66.05 63.65 64.76 68,268,728 +0.79(+1.23%)
Mar 24, 2014 67.05 67.21 63.23 63.97 85,706,360 -3.13(-4.67%)
Mar 21, 2014 67.39 67.78 66.04 67.10 60,164,608 +0.27(+0.40%)
Mar 20, 2014 67.87 68.09 66.68 66.83 44,406,652 -1.27(-1.86%)
Mar 19, 2014 69.03 69.15 67.33 68.10 43,939,824 -0.95(-1.37%)
Mar 18, 2014 68.62 69.46 68.16 69.05 40,772,612 +0.45(+0.65%)
Mar 17, 2014 68.04 68.81 66.48 68.60 52,191,460 +1.02(+1.51%)
Mar 14, 2014 68.35 69.29 67.32 67.58 48,325,924 -1.11(-1.61%)
Mar 13, 2014 71.14 71.20 68.01 68.69 57,006,196 -2.05(-2.89%)
Mar 12, 2014 69.72 71.20 68.86 70.73 46,399,816 +0.78(+1.11%)
Mar 11, 2014 72.35 72.44 69.82 69.96 59,223,940 -1.93(-2.68%)
Mar 10, 2014 70.62 72.00 70.37 71.88 59,951,464 +2.23(+3.19%)
Mar 07, 2014 70.93 71.03 69.33 69.66 39,065,876 -1.04(-1.47%)
Mar 06, 2014 71.73 71.74 70.11 70.69 46,097,224 -0.73(-1.02%)
Mar 05, 2014 69.55 71.82 69.48 71.42 74,640,640 +2.76(+4.03%)
Mar 04, 2014 68.52 68.76 67.48 68.66 42,048,076 +1.39(+2.06%)
Mar 03, 2014 66.82 67.91 66.37 67.27 56,911,280 -1.05(-1.53%)
Feb 28, 2014 69.33 69.74 67.24 68.32 67,038,340 -0.48(-0.70%)
Feb 27, 2014 69.20 69.87 68.73 68.80 41,704,140 -0.32(-0.46%)
Feb 26, 2014 70.05 71.07 68.71 69.12 55,371,420 -0.59(-0.84%)
Feb 25, 2014 70.80 70.85 69.31 69.71 52,091,856 -0.93(-1.31%)
Feb 24, 2014 68.95 71.29 68.45 70.63 76,811,424 +2.19(+3.19%)
Feb 21, 2014 69.55 69.82 68.31 68.45 71,137,768 -1.04(-1.49%)
Feb 20, 2014 67.59 69.97 65.59 69.49 130,979,408 +1.57(+2.31%)
Feb 19, 2014 66.91 68.94 66.86 67.92 56,605,672 +0.76(+1.13%)
Feb 18, 2014 66.80 67.40 65.93 67.16 43,836,116 +0.21(+0.31%)
Feb 14, 2014 67.36 66.95 66.95 66.95 36,770,304 -0.24(-0.36%)
Feb 13, 2014 64.05 67.19 63.92 67.19 61,932,288 +2.87(+4.47%)
Feb 12, 2014 64.79 64.93 63.92 64.32 47,325,440 -0.40(-0.62%)
Feb 11, 2014 63.62 64.87 63.22 64.72 45,733,456 +1.30(+2.05%)
Feb 10, 2014 64.17 64.36 63.34 63.42 43,702,332 -0.77(-1.20%)
Feb 07, 2014 62.14 64.44 62.09 64.19 60,960,756 +2.16(+3.47%)
Feb 06, 2014 61.33 62.65 61.33 62.03 42,108,320 -0.03(-0.05%)
Feb 05, 2014 62.61 63.03 61.14 62.06 51,429,588 -0.56(-0.89%)
Feb 04, 2014 61.92 63.01 61.69 62.62 46,036,212 +1.27(+2.07%)
Feb 03, 2014 62.90 63.64 60.58 61.35 74,739,104 -1.09(-1.74%)
Jan 31, 2014 60.35 63.24 60.05 62.44 88,110,984 +1.49(+2.44%)
Jan 30, 2014 61.99 62.37 60.34 60.95 150,261,056 +7.53(+14.10%)
Jan 29, 2014 54.50 54.84 53.08 53.42 85,140,472 -1.61(-2.92%)
Jan 28, 2014 53.91 55.17 53.89 55.03 48,208,668 +1.59(+2.97%)
Jan 27, 2014 54.62 54.83 51.74 53.44 73,895,336 -0.90(-1.65%)
Jan 24, 2014 56.03 56.30 54.29 54.34 55,659,476 -2.18(-3.85%)
Jan 23, 2014 56.25 56.56 55.57 56.51 48,020,024 -0.88(-1.53%)
Jan 22, 2014 58.73 59.19 56.98 57.39 61,441,200 -1.00(-1.71%)
Jan 21, 2014 56.48 58.46 56.38 58.39 48,737,352 +2.21(+3.93%)
Jan 17, 2014 57.18 56.18 56.18 56.18 40,933,140 -0.89(-1.56%)
Jan 16, 2014 57.14 57.90 56.71 57.07 34,585,164 -0.41(-0.71%)
Jan 15, 2014 57.62 58.45 57.15 57.48 33,717,352 -0.14(-0.24%)
Jan 14, 2014 56.34 57.66 55.98 57.62 37,544,648 +1.83(+3.27%)
Jan 13, 2014 57.79 58.13 55.27 55.80 62,981,812 -2.03(-3.50%)
Jan 10, 2014 57.01 58.18 56.94 57.82 42,616,648 +0.72(+1.26%)
Jan 09, 2014 58.53 58.84 56.53 57.10 92,398,336 -1.01(-1.73%)
Jan 08, 2014 57.48 58.29 57.11 58.11 56,766,940 +0.31(+0.54%)
Jan 07, 2014 57.58 58.43 57.10 57.80 77,329,576 +0.72(+1.26%)
Jan 06, 2014 54.31 57.14 53.94 57.08 68,865,536 +2.64(+4.84%)
Jan 03, 2014 54.91 55.54 54.42 54.45 38,366,380 -0.15(-0.28%)
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.