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 (%)
Feb 28, 2023 171.72 177.36 171.69 174.75 46,072,196 +5.39(+3.19%)
Feb 27, 2023 171.70 172.94 168.88 169.36 19,275,002 -0.85(-0.50%)
Feb 24, 2023 168.46 170.54 167.48 170.21 19,812,476 -1.65(-0.96%)
Feb 23, 2023 171.82 173.51 169.20 171.86 20,019,942 +0.92(+0.54%)
Feb 22, 2023 170.89 172.57 169.51 170.94 24,181,474 -0.96(-0.56%)
Feb 21, 2023 174.12 177.98 171.70 171.90 34,940,524 -0.80(-0.46%)
Feb 17, 2023 170.04 173.00 169.78 172.70 24,197,086 +0.44(+0.26%)
Feb 16, 2023 172.57 175.66 171.61 172.26 25,797,916 -4.72(-2.66%)
Feb 15, 2023 176.22 178.00 175.14 176.97 25,342,540 -2.32(-1.29%)
Feb 14, 2023 176.97 181.31 175.69 179.29 24,036,184 +0.05(+0.03%)
Feb 13, 2023 178.02 180.81 175.63 179.24 31,473,726 +5.28(+3.03%)
Feb 10, 2023 176.16 178.70 173.17 173.97 33,495,214 -3.77(-2.12%)
Feb 09, 2023 185.93 186.45 177.08 177.73 37,078,440 -5.50(-3.00%)
Feb 08, 2023 189.80 190.63 182.73 183.24 36,136,752 -8.18(-4.27%)
Feb 07, 2023 185.37 193.57 184.21 191.42 47,076,168 +5.55(+2.99%)
Feb 06, 2023 186.33 190.50 185.32 185.86 42,477,544 -0.47(-0.25%)
Feb 03, 2023 183.27 196.56 182.70 186.33 76,912,928 -2.24(-1.19%)
Feb 02, 2023 183.19 196.95 179.97 188.57 150,562,400 +35.61(+23.28%)
Feb 01, 2023 147.87 153.42 146.90 152.96 53,903,132 +4.15(+2.79%)
Jan 31, 2023 147.79 149.72 147.36 148.81 29,793,182 +1.91(+1.30%)
Jan 30, 2023 149.24 150.96 146.79 146.90 28,037,862 -4.68(-3.08%)
Jan 27, 2023 148.08 153.03 147.23 151.58 35,809,996 +4.44(+3.01%)
Jan 26, 2023 144.25 147.35 143.15 147.14 25,479,182 +5.79(+4.10%)
Jan 25, 2023 141.07 143.02 140.16 141.35 26,599,380 -1.64(-1.15%)
Jan 24, 2023 141.54 144.85 141.21 142.99 21,893,680 -0.13(-0.09%)
Jan 23, 2023 139.14 143.61 138.51 143.12 27,485,516 +3.90(+2.80%)
Jan 20, 2023 135.75 139.79 134.47 139.22 28,719,154 +3.22(+2.36%)
Jan 19, 2023 132.35 137.30 132.00 136.01 28,975,736 +3.13(+2.35%)
Jan 18, 2023 135.67 137.10 132.66 132.88 20,221,560 -2.34(-1.73%)
Jan 17, 2023 136.04 136.60 134.11 135.22 21,144,130 -1.62(-1.18%)
Jan 13, 2023 134.83 137.24 134.69 136.84 22,447,872 +0.27(+0.20%)
Jan 12, 2023 133.30 137.53 131.62 136.56 30,811,106 +3.82(+2.87%)
Jan 11, 2023 130.82 133.71 130.20 132.75 25,420,768 -0.10(-0.08%)
Jan 10, 2023 127.14 133.30 127.02 132.85 28,691,234 +3.52(+2.72%)
Jan 09, 2023 131.02 132.81 129.14 129.33 26,658,102 -0.55(-0.42%)
Jan 06, 2023 128.83 130.19 125.91 129.88 27,613,988 +3.08(+2.43%)
Jan 05, 2023 126.00 128.38 124.41 126.81 25,454,370 -0.43(-0.34%)
Jan 04, 2023 127.25 128.91 125.72 127.23 32,571,022 +2.63(+2.11%)
Jan 03, 2023 122.69 126.24 122.15 124.61 35,526,560 +4.40(+3.66%)
Dec 30, 2022 118.03 120.29 117.61 120.21 19,604,870 +0.08(+0.07%)
Dec 29, 2022 116.28 120.90 115.65 120.13 22,361,712 +4.64(+4.01%)
Dec 28, 2022 116.13 118.03 115.39 115.50 19,616,056 -1.26(-1.08%)
Dec 27, 2022 117.81 118.47 115.93 116.76 22,313,348 -1.16(-0.98%)
Dec 23, 2022 115.91 118.05 115.41 117.92 17,816,076 +0.92(+0.79%)
Dec 22, 2022 117.08 118.49 114.26 117.00 23,568,452 -2.64(-2.20%)
Dec 21, 2022 116.58 120.21 115.50 119.63 20,397,296 +2.67(+2.28%)
Dec 20, 2022 113.14 121.87 112.34 116.97 28,742,750 +2.61(+2.28%)
Dec 19, 2022 116.71 117.67 114.21 114.36 29,764,814 -4.94(-4.14%)
Dec 16, 2022 120.10 123.18 118.69 119.30 67,144,096 +3.28(+2.82%)
Dec 15, 2022 118.20 118.50 113.89 116.03 34,564,416 -5.43(-4.47%)
Dec 14, 2022 119.26 124.01 119.26 121.46 36,917,624 +1.44(+1.20%)
Dec 13, 2022 122.00 123.17 118.51 120.02 44,737,736 +5.44(+4.74%)
Dec 12, 2022 115.06 115.60 113.02 114.59 24,764,916 -1.17(-1.01%)
Dec 09, 2022 115.18 117.42 113.75 115.76 26,061,082 +0.55(+0.48%)
Dec 08, 2022 116.27 117.22 114.47 115.21 31,016,918 +1.40(+1.23%)
Dec 07, 2022 113.64 115.76 112.76 113.81 29,468,352 -0.19(-0.17%)
Dec 06, 2022 119.78 120.42 113.62 114.00 43,695,376 -8.30(-6.79%)
Dec 05, 2022 121.62 124.54 121.22 122.30 35,489,688 -1.06(-0.86%)
Dec 02, 2022 117.70 123.91 117.48 123.36 39,993,064 +3.05(+2.53%)
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.