Meta Platforms Inc (NQ: META )

139.75 +3.34 (+2.45%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 139.36 139.84 135.20 136.41 38,958,440 -5.20(-3.67%)
Sep 28, 2022 134.62 142.03 134.27 141.61 32,641,696 +7.21(+5.36%)
Sep 27, 2022 137.92 139.42 134.12 134.40 30,799,232 -1.97(-1.44%)
Sep 26, 2022 140.12 142.24 136.19 136.37 30,463,596 -4.04(-2.88%)
Sep 23, 2022 141.42 142.62 138.89 140.41 31,710,696 -2.41(-1.69%)
Sep 22, 2022 141.55 144.58 140.87 142.82 34,408,140 +0.70(+0.49%)
Sep 21, 2022 146.39 149.60 142.00 142.12 38,298,204 -3.97(-2.72%)
Sep 20, 2022 145.77 148.84 145.22 146.09 23,195,176 -1.93(-1.30%)
Sep 19, 2022 145.24 148.58 145.10 148.02 22,156,636 +1.73(+1.18%)
Sep 16, 2022 148.05 148.58 144.29 146.29 40,123,568 -3.26(-2.18%)
Sep 15, 2022 149.80 154.20 148.70 149.55 34,552,876 -1.92(-1.27%)
Sep 14, 2022 153.33 153.54 149.05 151.47 43,038,472 -1.66(-1.08%)
Sep 13, 2022 161.54 161.63 152.67 153.13 44,394,008 -15.83(-9.37%)
Sep 12, 2022 167.39 171.39 167.28 168.96 23,213,586 -0.19(-0.11%)
Sep 09, 2022 163.25 169.54 163.02 169.15 22,147,320 +7.09(+4.37%)
Sep 08, 2022 158.71 162.23 157.74 162.06 22,519,688 +1.67(+1.04%)
Sep 07, 2022 157.76 160.96 156.81 160.39 16,816,564 +1.85(+1.17%)
Sep 06, 2022 160.10 161.69 157.69 158.54 19,331,560 -1.78(-1.11%)
Sep 02, 2022 167.45 167.93 159.22 160.32 22,654,522 -5.04(-3.05%)
Sep 01, 2022 163.58 167.36 160.34 165.36 30,135,404 +2.43(+1.49%)
Aug 31, 2022 167.07 167.84 162.14 162.93 40,929,548 +5.77(+3.67%)
Aug 30, 2022 160.35 161.66 155.91 157.16 19,559,360 -2.01(-1.26%)
Aug 29, 2022 160.65 163.05 159.01 159.17 20,448,920 -2.61(-1.61%)
Aug 26, 2022 168.48 170.92 161.67 161.78 24,023,898 -7.00(-4.15%)
Aug 25, 2022 165.18 168.88 164.02 168.78 15,534,288 +5.52(+3.38%)
Aug 24, 2022 160.60 165.46 159.77 163.26 21,176,964 +2.15(+1.33%)
Aug 23, 2022 162.48 165.05 160.70 161.11 18,099,600 -1.94(-1.19%)
Aug 22, 2022 165.49 165.49 162.26 163.05 19,479,768 -4.91(-2.92%)
Aug 19, 2022 170.20 172.32 167.05 167.96 26,241,658 -6.70(-3.84%)
Aug 18, 2022 174.34 175.76 171.86 174.66 18,837,478 -0.19(-0.11%)
Aug 17, 2022 176.76 178.14 174.17 174.85 20,102,752 -4.62(-2.57%)
Aug 16, 2022 179.44 180.99 177.03 179.47 21,142,158 -1.42(-0.79%)
Aug 15, 2022 178.96 181.44 178.20 180.89 15,871,242 +0.39(+0.22%)
Aug 12, 2022 180.81 181.46 178.91 180.50 21,555,852 +3.01(+1.70%)
Aug 11, 2022 179.71 183.10 176.37 177.49 24,068,536 -0.79(-0.44%)
Aug 10, 2022 175.99 180.48 173.95 178.28 30,249,628 +9.75(+5.79%)
Aug 09, 2022 168.95 169.53 166.60 168.53 18,645,728 -1.72(-1.01%)
Aug 08, 2022 168.00 177.51 167.13 170.25 27,273,772 +3.14(+1.88%)
Aug 05, 2022 166.99 171.61 165.80 167.11 25,832,880 -3.46(-2.03%)
Aug 04, 2022 168.29 172.15 166.80 170.57 23,922,300 +1.77(+1.05%)
Aug 03, 2022 162.69 169.54 161.57 168.80 31,745,126 +8.61(+5.37%)
Aug 02, 2022 158.31 162.24 158.01 160.19 27,362,028 +0.26(+0.16%)
Aug 01, 2022 157.25 165.19 155.23 159.93 40,577,080 +0.83(+0.52%)
Jul 29, 2022 157.69 160.14 155.17 159.10 42,072,520 -1.62(-1.01%)
Jul 28, 2022 161.06 161.51 154.85 160.72 73,178,472 -8.71(-5.14%)
Jul 27, 2022 162.59 170.87 162.02 169.43 43,613,768 +10.28(+6.46%)
Jul 26, 2022 165.94 166.00 157.95 159.15 28,413,312 -7.50(-4.50%)
Jul 25, 2022 169.00 170.57 164.81 166.65 26,140,986 -2.62(-1.55%)
Jul 22, 2022 173.07 175.60 168.41 169.27 42,584,464 -13.90(-7.59%)
Jul 21, 2022 180.63 183.85 178.87 183.17 27,208,412 +0.08(+0.04%)
Jul 20, 2022 177.49 183.60 176.70 183.09 24,771,068 +7.31(+4.16%)
Jul 19, 2022 170.37 176.49 169.51 175.78 25,909,672 +8.55(+5.11%)
Jul 18, 2022 166.75 171.69 165.64 167.23 23,564,664 +2.53(+1.54%)
Jul 15, 2022 160.54 164.98 159.82 164.70 23,342,972 +6.65(+4.21%)
Jul 14, 2022 161.22 162.59 157.28 158.05 23,742,952 -5.44(-3.33%)
Jul 13, 2022 160.16 164.98 159.61 163.49 16,542,997 +0.22(+0.13%)
Jul 12, 2022 164.80 165.91 162.10 163.27 16,631,392 +0.39(+0.24%)
Jul 11, 2022 167.07 167.49 161.91 162.88 21,895,872 -8.00(-4.68%)
Jul 08, 2022 169.98 172.40 168.15 170.88 19,249,338 -1.31(-0.76%)
Jul 07, 2022 169.45 172.72 167.78 172.19 24,073,936 +2.42(+1.43%)
Jul 06, 2022 168.20 171.59 165.46 169.77 23,073,292 +1.58(+0.94%)
Jul 05, 2022 158.14 168.25 157.02 168.19 28,645,258 +8.16(+5.10%)
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.