Meta Platforms Inc (NQ: META )

481.74 -2.29 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 483.47 486.14 480.60 481.74 12,085,699 -2.29(-0.47%)
Feb 23, 2024 488.05 494.36 482.35 484.03 18,374,658 -2.10(-0.43%)
Feb 22, 2024 480.24 489.99 476.06 486.13 21,605,592 +18.10(+3.87%)
Feb 21, 2024 466.50 469.00 461.79 468.03 12,931,853 -3.22(-0.68%)
Feb 20, 2024 469.21 475.68 466.06 471.25 18,015,886 -1.57(-0.33%)
Feb 16, 2024 477.60 478.45 468.71 472.82 23,580,536 -10.70(-2.21%)
Feb 15, 2024 474.78 488.10 471.72 483.52 24,214,162 +10.74(+2.27%)
Feb 14, 2024 467.43 473.61 465.60 472.78 16,877,452 +13.15(+2.86%)
Feb 13, 2024 456.39 467.39 454.61 459.63 20,922,864 -8.77(-1.87%)
Feb 12, 2024 467.69 478.64 466.08 468.40 19,388,176 +0.79(+0.17%)
Feb 09, 2024 472.45 473.09 466.97 467.61 18,432,992 -1.89(-0.40%)
Feb 08, 2024 467.82 470.09 464.54 469.50 19,117,226 +0.41(+0.09%)
Feb 07, 2024 457.51 471.02 455.69 469.09 23,066,648 +14.85(+3.27%)
Feb 06, 2024 463.51 466.62 452.52 454.24 21,642,690 -4.69(-1.02%)
Feb 05, 2024 469.38 471.40 458.73 458.92 40,814,920 -15.56(-3.28%)
Feb 02, 2024 459.11 485.44 452.53 474.49 84,800,184 +80.12(+20.32%)
Feb 01, 2024 393.52 400.08 392.63 394.36 28,926,114 +4.64(+1.19%)
Jan 31, 2024 388.59 397.58 386.69 389.73 20,161,934 -9.91(-2.48%)
Jan 30, 2024 403.16 405.93 399.15 399.64 18,835,104 -0.96(-0.24%)
Jan 29, 2024 394.56 402.50 392.68 400.60 18,706,078 +6.87(+1.75%)
Jan 26, 2024 393.93 396.37 391.18 393.72 13,189,372 +0.96(+0.24%)
Jan 25, 2024 389.76 395.07 385.25 392.76 15,092,911 +2.48(+0.63%)
Jan 24, 2024 389.59 395.73 387.40 390.29 15,743,532 +5.49(+1.43%)
Jan 23, 2024 384.20 387.97 381.67 384.79 15,523,802 +3.42(+0.90%)
Jan 22, 2024 387.54 389.94 380.76 381.38 17,689,322 -1.67(-0.44%)
Jan 19, 2024 378.60 383.95 377.57 383.04 21,720,574 +7.31(+1.95%)
Jan 18, 2024 371.10 376.45 370.56 375.73 16,421,812 +7.75(+2.11%)
Jan 17, 2024 365.91 368.15 358.23 367.98 13,333,287 +0.91(+0.25%)
Jan 16, 2024 373.25 375.21 366.84 367.07 15,320,317 -7.02(-1.88%)
Jan 12, 2024 369.76 376.66 369.15 374.09 19,333,250 +4.81(+1.30%)
Jan 11, 2024 371.74 372.38 362.55 369.28 17,204,566 -0.80(-0.22%)
Jan 10, 2024 359.79 372.55 358.70 370.08 22,119,096 +13.03(+3.65%)
Jan 09, 2024 356.02 360.26 354.98 357.05 13,470,040 -1.23(-0.34%)
Jan 08, 2024 354.32 358.60 351.68 358.28 13,889,287 +6.70(+1.91%)
Jan 05, 2024 346.62 353.12 345.89 351.58 14,027,003 +4.82(+1.39%)
Jan 04, 2024 344.13 347.78 343.04 346.75 12,104,610 +2.65(+0.77%)
Jan 03, 2024 344.61 347.58 342.81 344.11 15,456,719 -1.82(-0.53%)
Jan 02, 2024 350.95 352.79 339.65 345.92 19,053,888 -7.66(-2.17%)
Dec 29, 2023 358.61 359.62 351.45 353.58 15,003,825 -4.36(-1.22%)
Dec 28, 2023 359.32 361.52 357.43 357.94 11,833,091 +0.49(+0.14%)
Dec 27, 2023 355.69 358.62 354.93 357.45 13,220,767 +3.00(+0.85%)
Dec 26, 2023 354.61 356.60 353.07 354.45 9,901,084 +1.44(+0.41%)
Dec 22, 2023 355.20 356.82 350.85 353.01 11,785,272 -0.70(-0.20%)
Dec 21, 2023 352.61 356.03 348.84 353.71 15,287,354 +4.80(+1.38%)
Dec 20, 2023 348.28 354.58 347.42 348.91 16,354,448 -1.08(-0.31%)
Dec 19, 2023 345.21 353.23 344.75 349.99 17,735,154 +5.73(+1.67%)
Dec 18, 2023 337.12 347.19 336.66 344.25 19,203,136 +9.69(+2.90%)
Dec 15, 2023 331.64 338.30 330.87 334.56 31,816,374 +1.75(+0.53%)
Dec 14, 2023 333.50 334.35 328.29 332.82 19,618,612 -1.57(-0.47%)
Dec 13, 2023 333.58 338.01 332.29 334.38 16,312,365 +0.52(+0.16%)
Dec 12, 2023 324.26 334.12 324.22 333.87 18,529,030 +8.93(+2.75%)
Dec 11, 2023 329.05 329.54 319.66 324.94 25,862,738 -7.46(-2.24%)
Dec 08, 2023 322.75 332.82 322.66 332.40 14,102,435 +6.15(+1.89%)
Dec 07, 2023 317.43 327.89 317.43 326.24 15,908,998 +9.13(+2.88%)
Dec 06, 2023 321.59 321.91 316.70 317.11 11,295,719 -0.84(-0.26%)
Dec 05, 2023 318.64 321.54 315.06 317.95 16,945,144 -1.73(-0.54%)
Dec 04, 2023 316.95 320.51 313.33 319.68 19,046,760 -4.80(-1.48%)
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.