Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Platforms Inc (NQ: META )

504.16 +0.06 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 331.21 332.82 321.74 326.48 23,378,980 -5.04(-1.52%)
Nov 29, 2023 338.99 339.20 330.10 331.52 16,041,678 -6.78(-2.00%)
Nov 28, 2023 332.72 338.68 332.72 338.30 12,649,806 +4.28(+1.28%)
Nov 27, 2023 335.49 339.20 333.51 334.01 15,701,188 -3.52(-1.04%)
Nov 24, 2023 339.43 341.15 336.08 337.54 5,478,811 -3.25(-0.95%)
Nov 22, 2023 338.51 342.22 337.89 340.79 10,740,504 +4.50(+1.34%)
Nov 21, 2023 337.64 339.20 335.21 336.29 12,027,743 -2.98(-0.88%)
Nov 20, 2023 334.20 341.17 333.50 339.27 16,997,072 +4.92(+1.47%)
Nov 17, 2023 329.58 334.81 328.68 334.35 14,549,141 +0.85(+0.25%)
Nov 16, 2023 328.69 333.89 325.71 333.50 18,952,810 +1.48(+0.44%)
Nov 15, 2023 337.24 337.71 329.34 332.03 14,543,537 -3.59(-1.07%)
Nov 14, 2023 333.85 337.41 332.65 335.62 17,190,688 +7.11(+2.16%)
Nov 13, 2023 325.53 331.65 325.03 328.51 16,928,142 +0.42(+0.13%)
Nov 10, 2023 319.28 328.43 318.81 328.10 19,162,664 +8.20(+2.56%)
Nov 09, 2023 318.76 323.51 318.15 319.89 16,093,951 +0.77(+0.24%)
Nov 08, 2023 317.49 320.67 314.23 319.12 13,626,012 +0.96(+0.30%)
Nov 07, 2023 316.41 320.34 314.47 318.17 14,044,672 +3.01(+0.96%)
Nov 06, 2023 315.33 317.68 313.81 315.15 12,900,676 +1.20(+0.38%)
Nov 03, 2023 311.91 314.90 310.38 313.95 16,798,878 +3.72(+1.20%)
Nov 02, 2023 316.65 318.17 307.70 310.23 21,654,160 -0.98(-0.31%)
Nov 01, 2023 301.23 312.10 301.23 311.21 20,627,710 +10.56(+3.51%)
Oct 31, 2023 302.69 303.06 296.25 300.65 19,466,276 -1.39(-0.46%)
Oct 30, 2023 298.48 308.76 298.44 302.04 28,483,946 +5.92(+2.00%)
Oct 27, 2023 293.88 298.70 292.37 296.12 29,657,074 +8.36(+2.91%)
Oct 26, 2023 294.39 294.39 278.83 287.76 66,774,216 -11.16(-3.73%)
Oct 25, 2023 309.36 310.24 298.23 298.92 41,955,148 -12.99(-4.17%)
Oct 24, 2023 316.13 317.70 309.99 311.91 19,708,712 -1.46(-0.46%)
Oct 23, 2023 308.87 316.71 306.63 313.37 17,823,668 +5.35(+1.74%)
Oct 20, 2023 313.50 314.65 305.84 308.02 22,859,150 -4.15(-1.33%)
Oct 19, 2023 319.22 321.23 311.11 312.17 18,731,024 -4.15(-1.31%)
Oct 18, 2023 320.73 325.27 314.91 316.32 17,548,888 -7.02(-2.17%)
Oct 17, 2023 317.53 323.74 316.65 323.34 16,411,850 +2.85(+0.89%)
Oct 16, 2023 317.99 321.16 314.87 320.49 16,555,434 +6.45(+2.05%)
Oct 13, 2023 322.87 324.38 311.73 314.05 21,405,004 -9.45(-2.92%)
Oct 12, 2023 327.33 329.86 322.03 323.50 20,550,740 -3.65(-1.12%)
Oct 11, 2023 322.35 328.16 322.29 327.15 22,100,686 +5.97(+1.86%)
Oct 10, 2023 318.47 323.99 317.51 321.18 19,063,758 +3.47(+1.09%)
Oct 09, 2023 311.86 319.67 311.18 317.71 22,542,936 +2.92(+0.93%)
Oct 06, 2023 300.82 315.66 300.30 314.78 21,848,910 +10.62(+3.49%)
Oct 05, 2023 304.00 305.58 298.89 304.17 19,161,102 -0.79(-0.26%)
Oct 04, 2023 298.12 306.27 297.89 304.95 16,909,918 +4.63(+1.54%)
Oct 03, 2023 303.64 306.14 299.03 300.32 17,386,828 -5.87(-1.92%)
Oct 02, 2023 302.12 306.55 301.01 306.19 16,288,971 +6.60(+2.20%)
Sep 29, 2023 306.75 310.00 298.75 299.59 25,428,984 -3.74(-1.23%)
Sep 28, 2023 298.32 305.70 296.09 303.34 22,313,910 +6.21(+2.09%)
Sep 27, 2023 299.83 300.68 286.20 297.13 36,487,592 -1.22(-0.41%)
Sep 26, 2023 297.05 299.68 295.40 298.35 19,441,730 -1.87(-0.62%)
Sep 25, 2023 295.03 300.33 297.63 300.21 19,019,592 +1.75(+0.58%)
Sep 22, 2023 298.69 304.75 297.66 298.47 25,427,442 +3.34(+1.13%)
Sep 21, 2023 295.09 299.64 292.67 295.12 21,361,640 -3.93(-1.31%)
Sep 20, 2023 304.42 307.43 298.82 299.06 19,422,450 -5.39(-1.77%)
Sep 19, 2023 301.86 305.54 299.19 304.44 15,960,261 +2.51(+0.83%)
Sep 18, 2023 297.58 302.98 297.19 301.93 14,303,866 +2.24(+0.75%)
Sep 15, 2023 310.97 311.36 298.14 299.69 28,188,950 -11.39(-3.66%)
Sep 14, 2023 306.11 312.23 304.40 311.08 19,669,942 +6.65(+2.18%)
Sep 13, 2023 301.74 306.55 300.70 304.43 13,231,705 +3.39(+1.13%)
Sep 12, 2023 305.70 308.03 299.61 301.04 13,763,878 -5.89(-1.92%)
Sep 11, 2023 300.79 308.41 300.66 306.93 19,507,564 +9.65(+3.25%)
Sep 08, 2023 298.61 304.62 296.17 297.28 17,608,510 -0.78(-0.26%)
Sep 07, 2023 297.39 306.42 291.62 298.06 33,801,624 -0.50(-0.17%)
Sep 06, 2023 301.09 302.68 295.05 298.56 15,436,438 -0.98(-0.33%)
Sep 05, 2023 296.41 300.77 294.90 299.53 14,979,648 +3.76(+1.27%)
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.