Meta Platforms Inc (NQ: META )

537.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 109.28 117.92 109.16 117.86 43,369,204 +8.62(+7.89%)
Nov 29, 2022 109.31 110.71 108.32 109.24 23,926,890 +0.68(+0.63%)
Nov 28, 2022 110.55 111.81 108.16 108.56 23,359,188 -2.62(-2.36%)
Nov 25, 2022 111.07 112.50 110.79 111.18 12,032,281 -0.83(-0.74%)
Nov 23, 2022 111.49 112.44 110.50 112.01 21,387,008 +0.80(+0.72%)
Nov 22, 2022 109.64 111.39 108.10 111.21 29,053,576 +1.58(+1.44%)
Nov 21, 2022 111.29 112.14 108.97 109.64 24,378,090 -2.18(-1.95%)
Nov 18, 2022 113.57 114.09 110.39 111.82 33,426,532 +0.60(+0.54%)
Nov 17, 2022 110.18 112.10 109.58 111.22 36,241,092 -1.78(-1.57%)
Nov 16, 2022 114.27 115.84 112.43 113.00 33,332,422 -3.84(-3.29%)
Nov 15, 2022 115.83 118.50 114.18 116.84 50,703,508 +2.85(+2.50%)
Nov 14, 2022 110.76 116.03 110.57 113.99 53,443,672 +1.20(+1.06%)
Nov 11, 2022 109.01 114.66 108.59 112.79 60,118,588 +1.15(+1.03%)
Nov 10, 2022 106.90 112.52 104.39 111.64 80,762,520 +10.38(+10.25%)
Nov 09, 2022 101.51 104.69 100.53 101.26 107,801,432 +4.99(+5.18%)
Nov 08, 2022 95.72 97.60 94.60 96.27 52,140,324 -0.25(-0.26%)
Nov 07, 2022 94.59 96.68 92.91 96.52 82,012,984 +5.92(+6.53%)
Nov 04, 2022 90.16 91.20 87.91 90.60 55,752,824 +1.88(+2.11%)
Nov 03, 2022 89.90 90.27 88.23 88.73 60,744,296 -1.63(-1.80%)
Nov 02, 2022 94.02 90.29 90.35 71,855,440 -4.65(-4.90%)
Nov 01, 2022 94.14 97.29 93.36 95.00 110,347,968 +2.04(+2.19%)
Oct 31, 2022 98.02 99.12 92.41 92.97 121,521,704 -6.03(-6.09%)
Oct 28, 2022 99.38 100.64 97.31 99.00 96,728,008 +1.26(+1.29%)
Oct 27, 2022 97.77 102.29 96.18 97.74 232,596,016 -31.81(-24.56%)
Oct 26, 2022 131.41 135.27 128.27 129.55 87,625,232 -7.67(-5.59%)
Oct 25, 2022 130.61 138.07 130.32 137.23 38,446,736 +7.77(+6.01%)
Oct 24, 2022 126.99 133.21 124.31 129.45 63,713,420 -0.29(-0.22%)
Oct 21, 2022 126.05 129.85 125.18 129.74 46,451,940 -1.52(-1.16%)
Oct 20, 2022 132.66 136.49 131.04 131.26 26,657,598 -1.70(-1.28%)
Oct 19, 2022 132.62 136.72 131.95 132.96 30,736,452 +0.43(+0.32%)
Oct 18, 2022 136.81 137.56 131.13 132.53 25,465,240 -1.24(-0.92%)
Oct 17, 2022 130.03 134.51 129.91 133.76 29,628,104 +7.26(+5.74%)
Oct 14, 2022 130.73 131.52 126.26 126.50 23,607,994 -3.52(-2.71%)
Oct 13, 2022 123.28 130.87 122.28 130.02 34,390,660 +2.78(+2.19%)
Oct 12, 2022 128.06 129.40 125.99 127.24 34,661,472 -1.04(-0.81%)
Oct 11, 2022 131.35 132.39 126.73 128.28 38,558,552 -5.24(-3.92%)
Oct 10, 2022 133.28 135.80 131.60 133.52 24,061,560 +0.34(+0.26%)
Oct 07, 2022 136.48 138.01 132.17 133.18 33,283,290 -5.61(-4.04%)
Oct 06, 2022 137.43 141.16 136.32 138.78 36,296,008 +0.09(+0.06%)
Oct 05, 2022 137.96 139.92 134.50 138.69 28,009,114 -1.30(-0.93%)
Oct 04, 2022 140.20 142.10 139.05 139.99 34,722,236 +1.67(+1.20%)
Oct 03, 2022 136.86 139.33 135.82 138.33 27,754,312 +2.92(+2.16%)
Sep 30, 2022 135.77 140.70 135.22 135.40 33,435,010 -0.73(-0.53%)
Sep 29, 2022 139.07 139.55 134.92 136.13 39,038,496 -5.19(-3.67%)
Sep 28, 2022 134.34 141.74 134.00 141.32 32,708,772 +7.20(+5.37%)
Sep 27, 2022 137.64 139.13 133.84 134.12 30,862,008 -1.97(-1.44%)
Sep 26, 2022 139.83 141.95 135.91 136.09 30,526,196 -4.03(-2.88%)
Sep 23, 2022 141.13 142.33 138.60 140.12 31,775,858 -2.40(-1.69%)
Sep 22, 2022 141.26 144.28 140.58 142.53 34,478,844 +0.70(+0.49%)
Sep 21, 2022 146.09 149.29 141.71 141.83 38,376,904 -3.96(-2.72%)
Sep 20, 2022 145.47 148.53 144.92 145.79 23,242,840 -1.93(-1.30%)
Sep 19, 2022 144.94 148.28 144.80 147.72 22,202,166 +1.73(+1.18%)
Sep 16, 2022 147.75 148.28 144.00 145.99 40,206,020 -3.25(-2.18%)
Sep 15, 2022 149.49 153.88 148.40 149.24 34,623,880 -1.92(-1.27%)
Sep 14, 2022 153.02 153.22 148.74 151.16 43,126,912 -1.66(-1.08%)
Sep 13, 2022 161.21 161.30 152.36 152.82 44,485,232 -15.80(-9.37%)
Sep 12, 2022 167.05 171.04 166.94 168.61 23,261,288 -0.19(-0.11%)
Sep 09, 2022 162.91 169.19 162.69 168.80 22,192,830 +7.07(+4.37%)
Sep 08, 2022 158.38 161.90 157.42 161.73 22,565,964 +1.67(+1.04%)
Sep 07, 2022 157.44 160.62 156.49 160.06 16,851,120 +1.85(+1.17%)
Sep 06, 2022 159.77 161.36 157.37 158.22 19,371,284 -1.78(-1.11%)
Sep 02, 2022 167.11 167.59 158.89 159.99 22,701,076 -5.03(-3.05%)
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.