Skip to main content

Meta Platforms Inc (NQ: META )

506.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.09 31.41 28.68 30.92 190,986,736 -0.26(-0.83%)
Jan 30, 2013 30.92 31.43 30.82 31.18 86,936,008 +0.45(+1.46%)
Jan 29, 2013 31.93 32.00 30.65 30.73 72,992,432 -1.68(-5.17%)
Jan 28, 2013 31.81 32.44 31.74 32.40 59,675,976 +0.93(+2.95%)
Jan 25, 2013 31.35 31.86 31.07 31.48 54,475,264 +0.46(+1.48%)
Jan 24, 2013 31.21 31.43 30.75 31.02 43,857,288 +0.26(+0.84%)
Jan 23, 2013 31.04 31.44 30.74 30.76 48,813,172 +0.09(+0.30%)
Jan 22, 2013 29.69 30.83 29.68 30.67 54,999,000 +1.07(+3.60%)
Jan 18, 2013 30.25 30.38 29.21 29.60 49,733,484 -0.48(-1.59%)
Jan 17, 2013 30.02 30.36 29.97 30.08 40,316,900 +0.29(+0.97%)
Jan 16, 2013 30.15 30.29 29.47 29.79 75,357,176 -0.25(-0.83%)
Jan 15, 2013 30.58 31.64 29.82 30.04 173,428,768 -0.85(-2.74%)
Jan 14, 2013 32.01 32.14 30.56 30.88 98,907,872 -0.77(-2.44%)
Jan 11, 2013 31.22 31.89 31.04 31.66 89,735,840 +0.42(+1.34%)
Jan 10, 2013 30.54 31.39 30.22 31.24 95,431,288 +0.71(+2.32%)
Jan 09, 2013 29.61 30.54 29.43 30.53 104,745,240 +1.53(+5.26%)
Jan 08, 2013 29.45 29.54 28.80 29.00 45,909,628 -0.36(-1.23%)
Jan 07, 2013 28.63 29.73 28.59 29.36 83,913,160 +0.66(+2.30%)
Jan 04, 2013 27.95 28.87 27.77 28.70 72,864,776 +0.99(+3.56%)
Jan 03, 2013 27.82 28.41 27.53 27.71 63,208,888 -0.23(-0.82%)
Jan 02, 2013 27.61 28.12 27.36 27.94 69,906,872 +1.40(+5.29%)
Dec 31, 2012 26.15 26.93 26.06 26.54 60,339,104 +0.68(+2.63%)
Dec 28, 2012 25.43 26.06 25.10 25.86 56,691,052 -0.14(-0.53%)
Dec 27, 2012 26.50 26.75 25.47 26.00 43,526,552 -0.46(-1.73%)
Dec 26, 2012 26.97 27.12 26.32 26.46 33,206,328 -0.42(-1.56%)
Dec 24, 2012 26.45 26.90 26.15 26.87 28,288,046 +0.67(+2.55%)
Dec 21, 2012 26.61 26.95 26.07 26.21 54,667,292 -1.10(-4.02%)
Dec 20, 2012 27.43 27.54 27.07 27.30 35,628,048 -0.05(-0.18%)
Dec 19, 2012 27.77 28.16 26.89 27.35 61,489,944 -0.30(-1.08%)
Dec 18, 2012 26.90 27.85 26.84 27.65 60,613,212 +0.96(+3.59%)
Dec 17, 2012 26.72 26.94 26.27 26.70 57,818,376 -0.06(-0.23%)
Dec 14, 2012 28.12 28.27 26.71 26.76 91,819,840 -1.43(-5.06%)
Dec 13, 2012 27.53 28.69 27.37 28.18 81,173,616 +0.66(+2.39%)
Dec 12, 2012 27.94 28.08 27.31 27.52 46,774,088 -0.40(-1.43%)
Dec 11, 2012 28.01 28.18 27.60 27.92 77,211,440 +0.14(+0.50%)
Dec 10, 2012 27.11 28.11 27.04 27.78 50,656,208 +0.35(+1.29%)
Dec 07, 2012 27.01 27.72 26.79 27.43 51,858,152 +0.51(+1.91%)
Dec 06, 2012 27.62 27.69 26.77 26.91 46,061,256 -0.74(-2.67%)
Dec 05, 2012 27.69 27.84 27.20 27.65 59,037,284 +0.25(+0.91%)
Dec 04, 2012 27.00 27.70 26.63 27.40 73,013,160 -0.54(-1.93%)
Nov 30, 2012 27.20 27.94 26.71 27.94 127,310,616 +0.68(+2.49%)
Nov 29, 2012 26.45 27.46 26.11 27.26 88,852,528 +0.96(+3.64%)
Nov 28, 2012 25.89 26.44 25.70 26.31 49,249,856 +0.21(+0.80%)
Nov 27, 2012 25.99 26.45 25.41 26.10 85,885,008 +0.21(+0.81%)
Nov 26, 2012 24.88 26.04 24.76 25.89 123,958,688 +1.94(+8.09%)
Nov 23, 2012 24.53 24.63 23.83 23.95 29,580,974 -0.32(-1.32%)
Nov 21, 2012 23.17 24.48 23.00 24.27 90,047,000 +1.22(+5.28%)
Nov 20, 2012 22.68 23.85 22.65 23.05 46,650,912 +0.18(+0.79%)
Nov 19, 2012 23.91 24.07 22.77 22.87 85,140,792 -0.64(-2.72%)
Nov 16, 2012 22.20 23.88 22.13 23.51 107,402,416 +1.39(+6.27%)
Nov 15, 2012 22.29 22.45 21.61 22.12 78,992,256 -0.19(-0.85%)
Nov 14, 2012 20.06 22.45 19.89 22.31 229,726,944 +2.49(+12.59%)
Nov 13, 2012 19.56 20.07 19.52 19.82 71,774,192 -0.21(-1.05%)
Nov 12, 2012 19.11 20.13 18.83 20.03 67,417,856 +0.86(+4.48%)
Nov 09, 2012 19.91 19.96 19.09 19.17 42,382,344 -0.78(-3.90%)
Nov 08, 2012 20.48 20.69 19.94 19.95 34,240,792 -0.48(-2.34%)
Nov 07, 2012 20.81 20.91 20.33 20.43 33,441,792 -0.70(-3.31%)
Nov 06, 2012 21.16 21.33 20.95 21.13 29,108,288 -0.08(-0.37%)
Nov 05, 2012 21.06 21.44 20.88 21.21 31,842,180 +0.07(+0.33%)
Nov 02, 2012 21.22 21.65 21.03 21.14 38,423,128 -0.03(-0.14%)
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.