Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Meta Platforms Inc
(NQ:
META
)
466.83
-0.22 (-0.05%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
465.80
469.12
454.46
466.83
16,913,824
-0.22(-0.05%)
May 30, 2024
471.67
471.73
464.71
467.05
10,729,577
-7.31(-1.54%)
May 29, 2024
474.66
479.85
473.70
474.36
9,230,413
-5.56(-1.16%)
May 28, 2024
476.58
480.86
474.84
479.92
10,176,332
+1.70(+0.36%)
May 24, 2024
467.62
479.85
466.30
478.22
12,024,715
+12.44(+2.67%)
May 23, 2024
472.88
474.36
461.54
465.78
11,739,756
-2.00(-0.43%)
May 22, 2024
467.87
473.72
465.65
467.78
10,061,826
+3.15(+0.68%)
May 21, 2024
467.12
470.70
462.27
464.63
11,736,533
-4.21(-0.90%)
May 20, 2024
469.95
473.20
467.04
468.84
11,740,278
-3.07(-0.65%)
May 17, 2024
470.83
472.80
468.42
471.91
10,963,897
-1.32(-0.28%)
May 16, 2024
475.00
477.69
472.75
473.23
16,782,062
-8.31(-1.73%)
May 15, 2024
474.98
482.50
471.20
481.54
13,089,398
+9.69(+2.05%)
May 14, 2024
463.37
472.54
460.08
471.85
10,474,556
+3.84(+0.82%)
May 13, 2024
472.75
473.35
462.85
468.01
14,661,424
-8.19(-1.72%)
May 10, 2024
477.09
477.50
469.60
476.20
10,750,031
+0.78(+0.16%)
May 09, 2024
470.00
476.08
467.63
475.42
9,428,733
+2.82(+0.60%)
May 08, 2024
463.50
475.58
463.00
472.60
11,673,861
+4.36(+0.93%)
May 07, 2024
466.29
471.53
461.31
468.24
13,400,910
+2.56(+0.55%)
May 06, 2024
455.58
466.16
453.34
465.68
15,081,904
+13.72(+3.04%)
May 03, 2024
445.93
454.17
443.85
451.96
16,489,536
+10.28(+2.33%)
May 02, 2024
438.84
443.96
432.28
441.68
15,228,962
+2.49(+0.57%)
May 01, 2024
428.60
449.96
427.11
439.19
20,334,320
+9.02(+2.10%)
Apr 30, 2024
431.05
439.62
429.72
430.17
18,416,182
-2.45(-0.57%)
Apr 29, 2024
439.56
439.76
428.56
432.62
21,509,782
-10.67(-2.41%)
Apr 26, 2024
441.46
446.44
431.96
443.29
32,695,768
+1.91(+0.43%)
Apr 25, 2024
421.40
445.77
414.50
441.38
82,839,968
-52.12(-10.56%)
Apr 24, 2024
508.06
510.00
484.58
493.50
37,275,000
-2.60(-0.52%)
Apr 23, 2024
491.25
498.76
488.97
496.10
15,031,748
+14.37(+2.98%)
Apr 22, 2024
489.71
492.01
473.40
481.73
17,257,800
+0.66(+0.14%)
Apr 19, 2024
502.80
502.80
475.73
481.07
25,714,008
-20.73(-4.13%)
Apr 18, 2024
499.82
512.21
499.04
501.80
14,793,864
+7.63(+1.54%)
Apr 17, 2024
503.10
503.16
487.14
494.17
12,243,719
-5.59(-1.12%)
Apr 16, 2024
498.11
504.77
497.11
499.76
9,836,342
-0.47(-0.09%)
Apr 15, 2024
516.72
518.53
497.28
500.23
13,604,980
-11.67(-2.28%)
Apr 12, 2024
517.75
520.19
509.33
511.90
11,984,539
-11.19(-2.14%)
Apr 11, 2024
521.11
523.86
517.29
523.09
10,356,035
+3.26(+0.63%)
Apr 10, 2024
509.29
522.56
505.80
519.83
11,408,546
+2.93(+0.57%)
Apr 09, 2024
522.23
525.87
506.74
516.90
10,869,434
-2.35(-0.45%)
Apr 08, 2024
529.28
531.49
518.89
519.25
13,251,327
-8.09(-1.53%)
Apr 05, 2024
516.86
530.70
514.41
527.34
19,263,752
+16.42(+3.21%)
Apr 04, 2024
516.42
530.00
510.58
510.92
26,434,184
+4.18(+0.82%)
Apr 03, 2024
498.93
507.24
498.75
506.74
12,192,436
+9.37(+1.88%)
Apr 02, 2024
485.10
497.53
484.65
497.37
11,068,837
+6.02(+1.23%)
Apr 01, 2024
487.20
497.43
481.78
491.35
9,240,642
+5.77(+1.19%)
Mar 28, 2024
492.84
489.49
485.15
485.58
15,221,503
-8.28(-1.68%)
Mar 27, 2024
499.30
499.89
488.07
493.86
9,979,830
-2.03(-0.41%)
Mar 26, 2024
505.13
510.00
495.21
495.89
11,194,266
-7.13(-1.42%)
Mar 25, 2024
505.79
507.22
500.24
503.02
8,376,997
-6.56(-1.29%)
Mar 22, 2024
507.00
509.97
504.34
509.58
8,120,694
+1.82(+0.36%)
Mar 21, 2024
514.71
515.04
506.01
507.76
9,714,308
+2.24(+0.44%)
Mar 20, 2024
499.50
508.20
495.17
505.52
11,694,286
+9.28(+1.87%)
Mar 19, 2024
488.17
496.63
481.28
496.24
10,898,212
-0.74(-0.15%)
Mar 18, 2024
491.91
497.42
486.81
496.98
11,738,270
+12.88(+2.66%)
Mar 15, 2024
489.01
491.83
481.30
484.10
29,658,710
-7.73(-1.57%)
Mar 14, 2024
500.26
501.35
488.16
491.83
12,613,858
-3.74(-0.75%)
Mar 13, 2024
495.39
500.98
491.03
495.57
12,068,976
-4.18(-0.84%)
Mar 12, 2024
493.26
502.31
484.73
499.75
15,435,073
+16.16(+3.34%)
Mar 11, 2024
497.01
497.32
476.00
483.59
20,406,926
-22.36(-4.42%)
Mar 08, 2024
514.19
523.57
499.35
505.95
18,603,286
-6.24(-1.22%)
Mar 07, 2024
503.28
519.85
501.38
512.19
18,557,542
+16.10(+3.25%)
Mar 06, 2024
497.63
502.97
494.29
496.09
11,740,689
+5.87(+1.20%)
Mar 05, 2024
495.00
495.58
487.89
490.22
15,504,195
-7.97(-1.60%)
Mar 04, 2024
503.00
504.42
496.42
498.19
12,308,468
-4.11(-0.82%)
Mar 01, 2024
492.11
504.25
491.85
502.30
16,369,968
+12.17(+2.48%)
Feb 29, 2024
488.44
491.70
482.61
490.13
17,976,016
+6.11(+1.26%)
Feb 28, 2024
485.00
491.05
482.75
484.02
12,932,087
-3.03(-0.62%)
Feb 27, 2024
479.98
487.27
479.92
487.05
10,847,222
+5.31(+1.10%)
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
21,605,596
+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
16,877,456
+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
19,117,246
+0.41(+0.09%)
Feb 07, 2024
457.51
471.02
455.69
469.09
23,066,292
+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
28,928,618
+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
17,204,568
-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
15,287,363
+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
19,618,622
-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
16,945,154
-1.73(-0.54%)
Dec 04, 2023
316.95
320.52
313.33
319.68
19,046,760
-4.80(-1.48%)
Dec 01, 2023
325.13
326.51
320.42
324.48
15,292,707
-2.33(-0.71%)
Nov 30, 2023
331.54
333.15
322.06
326.80
23,355,790
-5.05(-1.52%)
Nov 29, 2023
339.33
339.54
330.43
331.85
16,025,767
-6.78(-2.00%)
Nov 28, 2023
333.05
339.01
333.05
338.63
12,637,259
+4.29(+1.28%)
Nov 27, 2023
335.82
339.54
333.85
334.35
15,685,615
-3.53(-1.04%)
Nov 24, 2023
339.77
341.49
336.41
337.87
5,473,377
-3.26(-0.95%)
Nov 22, 2023
338.85
342.56
338.22
341.13
10,729,850
+4.50(+1.34%)
Nov 21, 2023
337.97
339.54
335.54
336.62
12,015,813
-2.99(-0.88%)
Nov 20, 2023
334.54
341.51
333.84
339.61
16,980,214
+4.93(+1.47%)
Nov 17, 2023
329.91
335.14
329.00
334.69
14,534,710
+0.85(+0.25%)
Nov 16, 2023
329.02
334.23
326.03
333.84
18,934,012
+1.48(+0.45%)
Nov 15, 2023
337.57
338.04
329.67
332.36
14,529,112
-3.60(-1.07%)
Nov 14, 2023
334.19
337.74
332.98
335.95
17,173,638
+7.11(+2.16%)
Nov 13, 2023
325.85
331.98
325.36
328.84
16,911,352
+0.42(+0.13%)
Nov 10, 2023
319.60
328.75
319.12
328.42
19,143,658
+8.21(+2.56%)
Nov 09, 2023
319.08
323.84
318.46
320.21
16,077,988
+0.77(+0.24%)
Nov 08, 2023
317.80
320.99
314.55
319.44
13,612,497
+0.96(+0.30%)
Nov 07, 2023
316.72
320.66
314.79
318.48
14,030,742
+3.02(+0.96%)
Nov 06, 2023
315.64
317.99
314.12
315.46
12,887,881
+1.20(+0.38%)
Nov 03, 2023
312.22
315.22
310.69
314.27
16,782,216
+3.73(+1.20%)
Nov 02, 2023
316.96
318.48
308.00
310.54
21,632,682
-0.98(-0.31%)
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
.