Meta Platforms Inc (NQ: META )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	196.55	198.35	192.28	193.83	14,620,710	-2.80(-1.43%)
Jul 30, 2019	194.99	198.30	193.10	196.64	11,922,827	+1.10(+0.56%)
Jul 29, 2019	198.59	199.22	194.90	195.54	16,557,374	-3.80(-1.91%)
Jul 26, 2019	199.78	202.46	195.85	199.34	24,484,110	-0.96(-0.48%)
Jul 25, 2019	206.28	208.23	197.85	200.30	39,960,084	-3.94(-1.93%)
Jul 24, 2019	197.22	204.39	196.82	204.24	32,524,546	+2.30(+1.14%)
Jul 23, 2019	202.42	203.82	200.55	201.94	14,574,535	+0.04(+0.02%)
Jul 22, 2019	199.50	202.16	198.40	201.91	13,604,527	+3.95(+2.00%)
Jul 19, 2019	201.76	201.91	197.66	197.95	12,123,061	-2.41(-1.21%)
Jul 18, 2019	199.74	202.06	198.97	200.37	11,978,895	-1.02(-0.51%)
Jul 17, 2019	203.76	203.94	201.18	201.39	12,096,418	-2.04(-1.00%)
Jul 16, 2019	203.47	205.05	202.68	203.42	12,145,303	-0.07(-0.03%)
Jul 15, 2019	203.83	204.91	201.41	203.49	16,059,483	-0.96(-0.47%)
Jul 12, 2019	199.27	204.88	198.75	204.45	15,397,776	+3.63(+1.81%)
Jul 11, 2019	202.84	203.38	199.80	200.82	13,702,819	-1.50(-0.74%)
Jul 10, 2019	199.59	202.54	199.26	202.31	20,602,830	+3.51(+1.77%)
Jul 09, 2019	194.57	199.05	194.49	198.80	14,710,313	+3.44(+1.76%)
Jul 08, 2019	194.79	196.28	193.24	195.36	9,739,742	-0.64(-0.33%)
Jul 05, 2019	195.78	196.67	193.77	196.00	11,187,041	-0.80(-0.41%)
Jul 03, 2019	193.76	197.00	193.76	196.80	10,267,155	+2.20(+1.13%)
Jul 02, 2019	192.60	194.60	192.31	194.60	9,060,546	+2.00(+1.04%)
Jul 01, 2019	194.81	194.88	191.54	192.60	14,231,506	+0.00(+0.00%)
Jun 28, 2019	190.16	192.80	189.55	192.60	16,412,457	+3.49(+1.85%)
Jun 27, 2019	189.49	189.56	187.88	189.11	11,176,159	+1.84(+0.98%)
Jun 26, 2019	189.15	190.37	186.93	187.28	12,830,737	-1.18(-0.63%)
Jun 25, 2019	192.48	192.74	187.74	188.45	16,776,574	-3.65(-1.90%)
Jun 24, 2019	192.03	193.58	191.18	192.10	15,530,602	+1.36(+0.71%)
Jun 21, 2019	188.36	191.61	188.36	190.75	22,797,852	+1.61(+0.85%)
Jun 20, 2019	190.56	190.77	187.25	189.14	14,661,833	+2.04(+1.09%)
Jun 19, 2019	186.62	187.71	184.17	187.10	21,447,530	-0.99(-0.53%)
Jun 18, 2019	193.60	194.13	186.90	188.08	37,623,096	-0.54(-0.29%)
Jun 17, 2019	184.63	189.11	184.03	188.62	29,471,140	+7.66(+4.24%)
Jun 14, 2019	180.14	181.47	179.63	180.96	16,808,068	+3.85(+2.17%)
Jun 13, 2019	175.17	177.66	174.25	177.11	12,275,623	+2.42(+1.39%)
Jun 12, 2019	178.01	178.90	172.53	174.68	17,732,980	-3.05(-1.72%)
Jun 11, 2019	178.11	179.61	176.43	177.74	15,295,620	+3.27(+1.88%)
Jun 10, 2019	174.39	177.50	173.44	174.46	14,793,874	+1.47(+0.85%)
Jun 07, 2019	169.82	173.51	168.49	173.00	16,952,064	+5.01(+2.98%)
Jun 06, 2019	167.96	169.35	166.89	167.99	12,470,013	+0.16(+0.10%)
Jun 05, 2019	167.14	168.37	164.29	167.82	19,794,364	+0.67(+0.40%)
Jun 04, 2019	163.37	167.94	160.51	167.16	46,129,364	+2.97(+1.81%)
Jun 03, 2019	174.64	174.69	160.68	164.18	56,157,668	-12.92(-7.30%)
May 31, 2019	179.91	180.17	176.80	177.11	15,257,789	-5.53(-3.03%)
May 30, 2019	182.71	183.10	180.52	182.63	8,588,353	+0.82(+0.45%)
May 29, 2019	183.12	184.18	180.98	181.82	12,821,345	-2.12(-1.15%)
May 28, 2019	181.17	184.33	181.08	183.93	14,867,141	+3.24(+1.79%)
May 24, 2019	181.96	183.25	180.46	180.69	8,825,799	+0.19(+0.11%)
May 23, 2019	182.05	183.52	179.30	180.50	12,794,101	-4.44(-2.40%)
May 22, 2019	184.35	186.36	183.23	184.94	9,226,777	+0.50(+0.27%)
May 21, 2019	184.19	185.32	183.50	184.44	7,515,614	+1.32(+0.72%)
May 20, 2019	181.51	183.85	181.00	183.12	10,368,937	-1.80(-0.97%)
May 17, 2019	184.46	187.19	183.90	184.92	10,506,846	-1.69(-0.90%)
May 16, 2019	184.67	188.19	184.67	186.61	12,977,157	+0.72(+0.39%)
May 15, 2019	180.05	186.90	179.65	185.89	16,779,724	+5.53(+3.07%)
May 14, 2019	182.15	183.11	177.74	180.36	17,635,524	-0.81(-0.45%)
May 13, 2019	183.12	185.05	180.47	181.17	16,828,498	-6.79(-3.61%)
May 10, 2019	187.86	189.61	184.21	187.95	12,604,348	-0.31(-0.16%)
May 09, 2019	186.82	189.38	185.88	188.26	12,987,055	-0.89(-0.47%)
May 08, 2019	189.00	190.33	188.16	189.15	12,528,963	-0.51(-0.27%)
May 07, 2019	192.15	192.50	187.47	189.66	16,280,103	-3.82(-1.98%)
May 06, 2019	190.85	193.88	190.16	193.48	14,019,110	-1.59(-0.81%)
May 03, 2019	193.98	195.76	193.31	195.07	14,605,351	+2.93(+1.53%)
May 02, 2019	192.60	193.60	189.36	192.13	13,232,652	-0.50(-0.26%)

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.