Meta Platforms, Inc. (NQ: FB )

297.10 USD +2.46 (+0.83%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 155.00 156.40 148.96 151.79 60,031,613 +5.57(+3.81%)
Oct 30, 2018 139.93 146.64 139.74 146.22 50,317,062 +4.13(+2.91%)
Oct 29, 2018 148.50 148.83 139.03 142.09 31,313,727 -3.28(-2.26%)
Oct 26, 2018 145.82 149.00 143.80 145.37 31,303,300 -5.58(-3.70%)
Oct 25, 2018 147.73 152.21 147.00 150.95 22,087,148 +4.91(+3.36%)
Oct 24, 2018 154.28 154.65 145.60 146.04 27,720,500 -8.35(-5.41%)
Oct 23, 2018 151.22 154.77 150.85 154.39 19,090,209 -0.39(-0.25%)
Oct 22, 2018 154.76 157.34 154.46 154.78 15,406,090 +0.73(+0.47%)
Oct 19, 2018 155.86 157.35 153.55 154.05 19,761,300 -0.87(-0.56%)
Oct 18, 2018 158.51 158.66 153.28 154.92 21,663,258 -4.50(-2.82%)
Oct 17, 2018 159.56 160.49 157.95 159.42 17,585,494 +0.64(+0.40%)
Oct 16, 2018 155.40 159.46 155.01 158.78 19,165,139 +5.26(+3.43%)
Oct 15, 2018 153.32 155.57 152.55 153.52 15,427,020 -0.22(-0.14%)
Oct 12, 2018 156.73 156.89 151.30 153.74 25,293,400 +0.39(+0.25%)
Oct 11, 2018 150.13 154.81 149.16 153.35 35,318,221 +1.97(+1.30%)
Oct 10, 2018 156.82 157.69 151.31 151.38 30,536,105 -6.52(-4.13%)
Oct 09, 2018 157.69 160.59 157.42 157.90 18,840,423 +0.65(+0.41%)
Oct 08, 2018 155.54 158.34 154.39 157.25 24,042,076 -0.08(-0.05%)
Oct 05, 2018 159.21 160.90 156.20 157.33 25,744,000 -1.52(-0.96%)
Oct 04, 2018 161.46 161.46 157.35 158.85 25,728,112 -3.58(-2.20%)
Oct 03, 2018 160.00 163.66 159.53 162.43 23,106,148 +3.10(+1.95%)
Oct 02, 2018 161.58 162.28 158.67 159.33 36,012,762 -3.11(-1.91%)
Oct 01, 2018 163.03 165.88 161.26 162.44 26,405,466 -2.02(-1.23%)
Sep 28, 2018 168.33 168.79 162.56 164.46 34,265,600 -4.38(-2.59%)
Sep 27, 2018 167.55 171.77 167.21 168.84 27,203,507 +1.89(+1.13%)
Sep 26, 2018 164.30 169.30 164.21 166.95 25,245,545 +2.04(+1.24%)
Sep 25, 2018 161.99 165.59 161.15 164.91 27,618,281 -0.50(-0.30%)
Sep 24, 2018 161.03 165.70 160.88 165.41 19,217,425 +2.48(+1.52%)
Sep 21, 2018 166.64 167.25 162.81 162.93 45,994,800 -3.09(-1.86%)
Sep 20, 2018 164.50 166.45 164.47 166.02 18,933,255 +2.96(+1.82%)
Sep 19, 2018 160.08 163.44 159.48 163.06 19,621,183 +2.76(+1.72%)
Sep 18, 2018 159.39 161.76 158.87 160.30 22,456,176 -0.28(-0.17%)
Sep 17, 2018 161.92 162.06 159.77 160.58 20,988,717 -1.74(-1.07%)
Sep 14, 2018 161.71 162.84 160.34 162.32 21,770,400 +0.96(+0.59%)
Sep 13, 2018 162.00 163.32 160.86 161.36 25,406,803 -0.64(-0.40%)
Sep 12, 2018 163.25 164.49 161.80 162.00 24,071,499 -3.94(-2.37%)
Sep 11, 2018 163.94 167.19 163.72 165.94 20,447,746 +1.76(+1.07%)
Sep 10, 2018 163.51 165.01 162.16 164.18 20,194,739 +1.14(+0.70%)
Sep 07, 2018 160.31 164.63 160.16 163.04 24,300,600 +0.51(+0.31%)
Sep 06, 2018 166.98 166.98 160.00 162.53 41,499,756 -4.65(-2.78%)
Sep 05, 2018 169.49 171.13 166.67 167.18 31,214,572 -3.98(-2.33%)
Sep 04, 2018 173.50 173.89 168.80 171.16 29,792,469 -4.57(-2.60%)
Aug 31, 2018 175.73 175.73 175.73 0 -1.91(-1.08%)
Aug 30, 2018 175.90 179.79 175.70 177.64 24,207,836 +1.74(+0.99%)
Aug 29, 2018 176.29 176.79 174.75 175.90 18,674,211 -0.36(-0.20%)
Aug 28, 2018 178.10 178.24 175.83 176.26 15,903,065 -1.20(-0.68%)
Aug 27, 2018 175.99 178.67 175.79 177.46 17,909,156 +2.82(+1.61%)
Aug 24, 2018 173.70 174.82 172.92 174.65 14,631,500 +1.75(+1.01%)
Aug 23, 2018 173.09 175.55 172.83 172.90 18,041,830 -0.74(-0.43%)
Aug 22, 2018 172.21 174.24 172.13 173.64 16,883,929 +1.02(+0.59%)
Aug 21, 2018 172.81 174.17 171.39 172.62 19,549,944 +0.12(+0.07%)
Aug 20, 2018 174.04 174.57 170.91 172.50 21,513,720 -1.30(-0.75%)
Aug 17, 2018 174.50 176.22 172.04 173.80 24,893,100 -0.90(-0.52%)
Aug 16, 2018 180.42 180.50 174.01 174.70 31,340,787 -4.83(-2.69%)
Aug 15, 2018 179.34 180.87 174.78 179.53 33,014,906 -1.58(-0.87%)
Aug 14, 2018 180.71 181.99 178.62 181.11 19,092,350 +1.06(+0.59%)
Aug 13, 2018 180.10 182.61 178.90 180.05 17,413,989 -0.21(-0.12%)
Aug 10, 2018 182.04 182.10 179.42 180.26 21,500,400 -2.83(-1.55%)
Aug 09, 2018 185.85 186.57 182.48 183.09 19,718,583 -2.09(-1.13%)
Aug 08, 2018 184.75 186.85 183.76 185.18 22,197,811 +1.37(+0.75%)
Aug 07, 2018 186.50 188.30 183.72 183.81 33,376,473 -1.88(-1.01%)
Aug 06, 2018 178.97 185.79 178.38 185.69 49,691,559 +7.91(+4.45%)
Aug 03, 2018 177.69 178.85 176.15 177.78 24,763,400 +1.41(+0.80%)
Aug 02, 2018 170.68 176.79 170.27 176.37 32,386,198 +4.72(+2.75%)
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.