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 (%)
Mar 28, 2013 26.06 26.14 25.49 25.55 28,615,942 -0.51(-1.95%)
Mar 27, 2013 24.97 26.25 24.69 26.06 52,318,432 +0.88(+3.51%)
Mar 26, 2013 25.05 25.45 25.00 25.18 26,970,286 +0.07(+0.29%)
Mar 25, 2013 25.72 25.77 25.05 25.10 39,212,536 -0.60(-2.33%)
Mar 22, 2013 25.77 25.98 25.60 25.70 18,475,850 -0.01(-0.04%)
Mar 21, 2013 25.63 26.08 25.53 25.71 24,330,776 -0.12(-0.46%)
Mar 20, 2013 26.65 26.66 25.75 25.83 43,995,680 -0.69(-2.60%)
Mar 19, 2013 26.50 26.87 26.18 26.52 25,261,366 +0.06(+0.23%)
Mar 18, 2013 26.34 26.76 25.75 26.46 26,656,058 -0.15(-0.58%)
Mar 15, 2013 27.00 27.03 26.53 26.62 31,603,564 -0.39(-1.46%)
Mar 14, 2013 27.07 27.40 26.80 27.01 27,648,468 -0.04(-0.15%)
Mar 13, 2013 27.59 27.62 26.89 27.05 39,605,224 -0.75(-2.69%)
Mar 12, 2013 28.07 28.29 27.57 27.80 27,555,998 -0.31(-1.10%)
Mar 11, 2013 27.98 28.61 27.80 28.11 35,632,000 +0.18(+0.64%)
Mar 08, 2013 28.39 28.44 27.70 27.93 44,245,736 -0.62(-2.16%)
Mar 07, 2013 27.54 28.64 27.44 28.55 74,542,776 +1.12(+4.10%)
Mar 06, 2013 28.07 28.10 27.32 27.42 33,519,206 -0.07(-0.25%)
Mar 05, 2013 27.85 28.15 27.18 27.49 40,281,520 -0.20(-0.72%)
Mar 04, 2013 27.73 28.03 27.41 27.69 32,412,976 -0.06(-0.22%)
Mar 01, 2013 27.02 28.09 26.78 27.75 54,122,096 +0.53(+1.95%)
Feb 28, 2013 26.75 27.27 26.31 27.22 83,076,464 +0.38(+1.41%)
Feb 27, 2013 27.31 27.31 26.60 26.84 44,312,592 -0.52(-1.90%)
Feb 26, 2013 27.33 27.43 26.67 27.36 31,619,408 +0.26(+0.96%)
Feb 22, 2013 27.59 27.60 26.79 27.10 36,388,716 -0.15(-0.56%)
Feb 21, 2013 28.25 28.52 27.12 27.25 49,642,228 -1.18(-4.14%)
Feb 20, 2013 28.89 29.02 28.30 28.43 42,100,688 -0.47(-1.62%)
Feb 19, 2013 28.20 29.05 28.09 28.90 49,411,672 +0.61(+2.15%)
Feb 15, 2013 28.49 28.72 28.06 28.29 33,144,234 -0.18(-0.63%)
Feb 14, 2013 27.99 28.60 27.98 28.47 35,620,656 +0.59(+2.12%)
Feb 13, 2013 27.33 28.29 27.28 27.88 50,168,348 +0.54(+1.96%)
Feb 12, 2013 27.64 28.13 27.07 27.34 93,521,120 -0.89(-3.15%)
Feb 11, 2013 28.58 28.65 28.01 28.23 37,071,092 -0.28(-1.00%)
Feb 08, 2013 28.86 29.14 28.48 28.51 37,748,736 -0.10(-0.37%)
Feb 07, 2013 29.08 29.12 28.24 28.62 34,498,788 -0.40(-1.38%)
Feb 06, 2013 28.71 29.26 28.63 29.02 38,357,472 +0.94(+3.35%)
Feb 04, 2013 29.03 29.17 27.98 28.08 92,269,128 -1.62(-5.45%)
Feb 01, 2013 30.98 30.99 29.60 29.70 85,947,760 -1.25(-4.04%)
Jan 31, 2013 29.12 31.44 28.71 30.95 190,797,296 -0.26(-0.83%)
Jan 30, 2013 30.95 31.46 30.85 31.21 86,849,776 +0.45(+1.46%)
Jan 29, 2013 31.97 32.04 30.68 30.76 72,920,032 -1.68(-5.17%)
Jan 28, 2013 31.85 32.47 31.78 32.43 59,616,788 +0.93(+2.95%)
Jan 25, 2013 31.38 31.90 31.10 31.51 54,421,232 +0.46(+1.48%)
Jan 24, 2013 31.24 31.46 30.78 31.05 43,813,784 +0.26(+0.84%)
Jan 23, 2013 31.07 31.47 30.77 30.79 48,764,756 +0.09(+0.30%)
Jan 22, 2013 29.72 30.86 29.71 30.70 54,944,448 +1.07(+3.60%)
Jan 18, 2013 30.28 30.41 29.24 29.63 49,684,156 -0.48(-1.59%)
Jan 17, 2013 30.05 30.39 30.00 30.11 40,276,912 +0.29(+0.97%)
Jan 16, 2013 30.18 30.32 29.50 29.82 75,282,432 -0.25(-0.83%)
Jan 15, 2013 30.61 31.68 29.85 30.07 173,256,752 -0.85(-2.74%)
Jan 14, 2013 32.05 32.18 30.59 30.91 98,809,768 -0.77(-2.44%)
Jan 11, 2013 31.25 31.93 31.07 31.69 89,646,832 +0.42(+1.34%)
Jan 10, 2013 30.57 31.42 30.25 31.27 95,336,632 +0.71(+2.32%)
Jan 09, 2013 29.64 30.57 29.46 30.56 104,641,352 +1.53(+5.26%)
Jan 08, 2013 29.48 29.57 28.83 29.03 45,864,092 -0.36(-1.23%)
Jan 07, 2013 28.66 29.76 28.62 29.39 83,829,928 +0.66(+2.30%)
Jan 04, 2013 27.98 28.90 27.80 28.73 72,792,504 +0.99(+3.56%)
Jan 03, 2013 27.85 28.44 27.56 27.74 63,146,192 -0.23(-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.