Skip to main content

Meta Platforms Inc (NQ: META )

537.95 +1.63 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 117.92 120.17 117.50 120.09 19,624,334 +0.08(+0.07%)
Dec 29, 2022 116.16 120.78 115.53 120.01 22,383,914 +4.63(+4.01%)
Dec 28, 2022 116.01 117.91 115.27 115.38 19,635,532 -1.26(-1.08%)
Dec 27, 2022 117.69 118.36 115.81 116.64 22,335,502 -1.16(-0.98%)
Dec 23, 2022 115.79 117.93 115.30 117.80 17,833,764 +0.92(+0.79%)
Dec 22, 2022 116.96 118.38 114.14 116.88 23,591,852 -2.63(-2.20%)
Dec 21, 2022 116.46 120.09 115.38 119.51 20,417,548 +2.66(+2.28%)
Dec 20, 2022 113.03 121.75 112.23 116.85 28,771,288 +2.60(+2.28%)
Dec 19, 2022 116.59 117.56 114.10 114.25 29,794,366 -4.94(-4.14%)
Dec 16, 2022 119.98 123.06 118.58 119.19 67,210,760 +3.27(+2.82%)
Dec 15, 2022 118.09 118.38 113.78 115.91 34,598,732 -5.43(-4.47%)
Dec 14, 2022 119.14 123.89 119.14 121.34 36,954,280 +1.44(+1.20%)
Dec 13, 2022 121.88 123.05 118.40 119.90 44,782,156 +5.43(+4.74%)
Dec 12, 2022 114.94 115.48 112.91 114.47 24,789,504 -1.17(-1.01%)
Dec 09, 2022 115.06 117.30 113.64 115.64 26,086,956 +0.55(+0.48%)
Dec 08, 2022 116.15 117.10 114.36 115.09 31,047,714 +1.40(+1.23%)
Dec 07, 2022 113.53 115.64 112.65 113.70 29,497,608 -0.19(-0.17%)
Dec 06, 2022 119.66 120.30 113.51 113.89 43,738,760 -8.29(-6.79%)
Dec 05, 2022 121.50 124.41 121.10 122.18 35,524,924 -1.06(-0.86%)
Dec 02, 2022 117.59 123.79 117.37 123.24 40,032,772 +3.04(+2.53%)
Dec 01, 2022 118.96 120.95 118.16 120.19 36,602,108 +2.33(+1.98%)
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%)
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.