Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Meta Platforms Inc (NQ: META )

494.78 -6.92 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 503.45 503.45 492.39 494.78 23,174,724 -6.92(-1.38%)
Jun 20, 2024 502.00 503.67 496.77 501.70 11,889,513 +2.21(+0.44%)
Jun 18, 2024 504.56 506.00 495.02 499.49 13,060,663 -7.14(-1.41%)
Jun 17, 2024 501.67 510.75 496.01 506.63 11,360,540 +2.47(+0.49%)
Jun 14, 2024 502.65 507.15 500.75 504.16 10,743,453 +0.56(+0.11%)
Jun 13, 2024 505.21 508.86 500.86 503.60 9,973,012 -4.73(-0.93%)
Jun 12, 2024 513.48 513.50 503.97 508.33 11,988,175 +1.37(+0.27%)
Jun 11, 2024 499.66 507.10 497.78 506.97 9,678,923 +4.87(+0.97%)
Jun 10, 2024 493.37 502.16 492.92 502.10 11,243,432 +9.63(+1.96%)
Jun 07, 2024 495.42 498.42 489.68 492.47 9,390,286 -0.80(-0.16%)
Jun 06, 2024 492.49 502.32 490.40 493.27 10,666,391 -1.30(-0.26%)
Jun 05, 2024 483.97 496.16 483.43 494.57 15,698,193 +18.05(+3.79%)
Jun 04, 2024 476.53 478.42 472.76 476.52 7,090,724 -0.50(-0.10%)
Jun 03, 2024 470.39 479.12 467.78 477.02 11,285,939 +10.65(+2.28%)
May 31, 2024 465.34 468.65 454.01 466.37 16,938,486 -0.22(-0.05%)
May 30, 2024 471.20 471.26 464.25 466.59 10,740,230 -7.30(-1.54%)
May 29, 2024 474.19 479.37 473.23 473.89 9,239,578 -5.56(-1.16%)
May 28, 2024 476.11 480.38 474.37 479.44 10,186,436 +1.70(+0.36%)
May 24, 2024 467.16 479.37 465.84 477.75 12,036,654 +12.43(+2.67%)
May 23, 2024 472.41 473.89 461.08 465.32 11,751,412 -2.00(-0.43%)
May 22, 2024 467.41 473.25 465.19 467.32 10,071,816 +3.15(+0.68%)
May 21, 2024 466.66 470.23 461.81 464.17 11,748,186 -4.21(-0.90%)
May 20, 2024 469.48 472.73 466.58 468.38 11,751,935 -3.07(-0.65%)
May 17, 2024 470.36 472.33 467.95 471.44 10,974,783 -1.32(-0.28%)
May 16, 2024 474.53 477.22 472.28 472.76 16,798,724 -8.30(-1.73%)
May 15, 2024 474.51 482.02 470.73 481.06 13,102,394 +9.68(+2.05%)
May 14, 2024 462.91 472.07 459.62 471.38 10,484,956 +3.84(+0.82%)
May 13, 2024 472.28 472.88 462.39 467.55 14,675,981 -8.18(-1.72%)
May 10, 2024 476.62 477.03 469.13 475.73 10,760,704 +0.78(+0.16%)
May 09, 2024 469.53 475.61 467.17 474.95 9,438,094 +2.82(+0.60%)
May 08, 2024 463.04 475.11 462.54 472.13 11,685,452 +4.35(+0.93%)
May 07, 2024 465.83 471.06 460.85 467.78 13,414,215 +2.56(+0.55%)
May 06, 2024 455.13 465.70 452.89 465.22 15,096,878 +13.71(+3.04%)
May 03, 2024 445.49 453.72 443.41 451.51 16,505,908 +10.27(+2.33%)
May 02, 2024 438.40 443.52 431.85 441.24 15,244,082 +2.49(+0.57%)
May 01, 2024 428.18 449.51 426.69 438.75 20,354,510 +9.01(+2.10%)
Apr 30, 2024 430.62 439.18 429.29 429.74 18,434,466 -2.45(-0.57%)
Apr 29, 2024 439.12 439.32 428.13 432.19 21,531,138 -10.66(-2.41%)
Apr 26, 2024 441.02 446.00 431.53 442.85 32,728,230 +1.91(+0.43%)
Apr 25, 2024 420.98 445.33 414.09 440.94 82,922,216 -52.07(-10.56%)
Apr 24, 2024 507.56 509.49 484.10 493.01 37,312,008 -2.60(-0.52%)
Apr 23, 2024 490.76 498.26 488.49 495.61 15,046,673 +14.36(+2.98%)
Apr 22, 2024 489.22 491.52 472.93 481.25 17,274,934 +0.66(+0.14%)
Apr 19, 2024 502.30 502.30 475.26 480.59 25,739,538 -20.71(-4.13%)
Apr 18, 2024 499.32 511.70 498.55 501.30 14,808,552 +7.62(+1.54%)
Apr 17, 2024 502.60 502.66 486.66 493.68 12,255,875 -5.58(-1.12%)
Apr 16, 2024 497.62 504.27 496.62 499.26 9,846,108 -0.47(-0.09%)
Apr 15, 2024 516.21 518.02 496.79 499.73 13,618,488 -11.66(-2.28%)
Apr 12, 2024 517.24 519.67 508.82 511.39 11,996,438 -11.18(-2.14%)
Apr 11, 2024 520.59 523.34 516.78 522.57 10,366,317 +3.26(+0.63%)
Apr 10, 2024 508.79 522.04 505.30 519.31 11,419,873 +2.93(+0.57%)
Apr 09, 2024 521.71 525.35 506.24 516.39 10,880,226 -2.35(-0.45%)
Apr 08, 2024 528.75 530.96 518.38 518.74 13,264,484 -8.08(-1.53%)
Apr 05, 2024 516.34 530.17 513.90 526.82 19,282,878 +16.40(+3.21%)
Apr 04, 2024 515.91 529.47 510.07 510.41 26,460,430 +4.18(+0.82%)
Apr 03, 2024 498.44 506.74 498.25 506.24 12,204,541 +9.36(+1.88%)
Apr 02, 2024 484.62 497.04 484.17 496.88 11,079,827 +6.01(+1.23%)
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.