Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Meta Platforms Inc (NQ: META )

480.39 -21.41 (-4.27%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 187.67 192.52 187.28 191.58 30,806,376 +4.11(+2.19%)
May 30, 2018 186.34 187.80 185.05 187.47 13,748,761 +1.93(+1.04%)
May 29, 2018 184.15 186.61 183.51 185.54 16,413,973 +0.82(+0.44%)
May 25, 2018 184.72 184.72 184.72 0 -1.01(-0.54%)
May 24, 2018 185.68 186.60 184.83 185.73 12,365,740 -0.97(-0.52%)
May 23, 2018 182.31 186.71 182.01 186.70 16,644,715 +3.10(+1.69%)
May 22, 2018 184.73 185.22 183.24 183.60 12,316,934 -0.69(-0.37%)
May 21, 2018 183.57 185.10 182.94 184.29 13,546,186 +1.81(+0.99%)
May 18, 2018 183.30 184.00 182.42 182.49 13,144,383 -1.08(-0.59%)
May 17, 2018 182.49 183.87 182.03 183.56 14,854,613 +0.56(+0.31%)
May 16, 2018 183.50 184.12 182.47 183.01 16,992,042 -1.12(-0.61%)
May 15, 2018 184.68 185.09 183.01 184.12 15,439,365 -2.32(-1.24%)
May 14, 2018 187.51 187.66 186.00 186.44 15,656,350 -0.35(-0.19%)
May 11, 2018 184.65 188.12 183.99 186.79 21,230,350 +1.46(+0.79%)
May 10, 2018 182.96 185.93 182.31 185.33 21,083,858 +2.87(+1.57%)
May 09, 2018 179.48 182.82 178.59 182.47 23,302,932 +3.74(+2.09%)
May 08, 2018 178.06 178.85 176.92 178.73 15,587,884 +0.95(+0.53%)
May 07, 2018 177.16 179.31 176.98 177.78 18,733,362 +1.36(+0.77%)
May 04, 2018 172.90 176.79 172.88 176.42 17,696,600 +2.59(+1.49%)
May 03, 2018 174.94 175.93 171.94 173.84 24,045,280 -2.05(-1.16%)
May 02, 2018 174.06 177.89 174.01 175.88 30,438,056 +2.21(+1.27%)
May 01, 2018 171.82 173.84 170.05 173.68 26,046,878 +1.86(+1.08%)
Apr 30, 2018 173.61 175.53 171.53 171.82 20,764,004 -1.59(-0.92%)
Apr 27, 2018 176.62 176.91 172.42 173.41 29,836,280 -0.57(-0.33%)
Apr 26, 2018 173.04 176.08 170.62 173.97 77,611,344 +14.45(+9.06%)
Apr 25, 2018 159.97 160.89 156.05 159.52 40,864,236 +0.00(+0.00%)
Apr 24, 2018 165.25 165.92 158.02 159.52 35,103,756 -6.14(-3.71%)
Apr 23, 2018 167.09 168.27 164.91 165.66 23,107,358 -0.44(-0.26%)
Apr 20, 2018 167.61 168.25 165.63 166.10 19,139,724 -1.82(-1.08%)
Apr 19, 2018 166.02 168.15 165.03 167.92 22,239,458 +1.74(+1.05%)
Apr 18, 2018 166.70 167.93 165.59 166.18 20,984,020 -2.30(-1.36%)
Apr 17, 2018 165.65 168.82 165.48 168.48 22,757,012 +3.83(+2.32%)
Apr 16, 2018 165.55 165.60 163.22 164.66 18,127,034 +0.31(+0.19%)
Apr 13, 2018 164.41 165.53 163.60 164.35 20,011,770 +0.65(+0.40%)
Apr 12, 2018 166.80 167.22 162.93 163.70 38,285,196 -2.45(-1.47%)
Apr 11, 2018 165.19 168.47 163.08 166.14 56,183,992 +1.28(+0.78%)
Apr 10, 2018 157.76 165.80 156.91 164.87 58,896,120 +7.10(+4.50%)
Apr 09, 2018 157.65 160.36 155.88 157.76 34,932,908 +0.73(+0.46%)
Apr 06, 2018 157.56 161.25 156.64 157.03 41,688,996 -2.14(-1.34%)
Apr 05, 2018 161.39 161.40 156.48 159.17 41,335,660 +4.23(+2.73%)
Apr 04, 2018 151.86 155.40 150.35 154.94 49,856,936 -1.01(-0.65%)
Apr 03, 2018 156.38 157.22 150.65 155.94 42,573,212 +0.72(+0.46%)
Apr 02, 2018 157.64 159.03 153.95 155.22 36,826,096 -4.40(-2.75%)
Mar 29, 2018 159.62 159.62 159.62 0 +6.75(+4.42%)
Mar 28, 2018 151.49 155.72 150.64 152.87 60,062,252 +0.81(+0.53%)
Mar 27, 2018 156.14 162.68 150.59 152.06 79,144,320 -7.83(-4.90%)
Mar 26, 2018 160.65 160.93 148.86 159.89 126,209,760 +0.67(+0.42%)
Mar 23, 2018 165.26 166.92 158.90 159.22 53,666,584 -5.49(-3.34%)
Mar 22, 2018 165.95 170.09 163.55 164.72 73,738,112 -4.50(-2.66%)
Mar 21, 2018 164.62 173.22 163.13 169.21 106,690,328 +1.24(+0.74%)
Mar 20, 2018 167.29 170.02 161.78 167.97 129,953,792 -4.41(-2.56%)
Mar 19, 2018 176.82 176.97 169.88 172.38 88,138,848 -12.52(-6.77%)
Mar 16, 2018 184.29 185.13 183.22 184.89 24,429,330 +1.23(+0.67%)
Mar 15, 2018 183.05 183.81 182.00 183.66 15,660,256 -0.33(-0.18%)
Mar 14, 2018 182.41 184.06 181.69 184.00 16,836,084 +2.31(+1.27%)
Mar 13, 2018 185.41 185.79 180.92 181.69 18,079,932 -2.88(-1.56%)
Mar 12, 2018 185.03 185.90 184.03 184.56 15,311,428 -0.47(-0.25%)
Mar 09, 2018 183.72 185.31 183.02 185.03 18,545,948 +2.89(+1.58%)
Mar 08, 2018 183.37 184.21 181.26 182.15 17,048,062 -1.37(-0.75%)
Mar 07, 2018 183.62 183.51 19,036,680 +3.93(+2.19%)
Mar 06, 2018 181.59 182.19 178.92 179.59 14,982,416 -0.62(-0.34%)
Mar 05, 2018 176.01 180.96 175.70 180.21 16,195,498 +3.78(+2.14%)
Mar 02, 2018 173.11 176.92 172.81 176.43 20,047,152 +0.68(+0.39%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.