Skip to main content

Meta Platforms Inc (NQ: META )

493.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 157.52 159.97 155.01 158.93 42,117,160 -1.62(-1.01%)
Jul 28, 2022 160.89 161.34 154.69 160.55 73,256,128 -8.70(-5.14%)
Jul 27, 2022 162.42 170.69 161.85 169.25 43,660,148 +10.27(+6.46%)
Jul 26, 2022 165.76 165.82 157.78 158.98 28,443,458 -7.49(-4.50%)
Jul 25, 2022 168.82 170.39 164.63 166.47 26,168,724 -2.62(-1.55%)
Jul 22, 2022 172.89 175.41 168.23 169.09 42,629,648 -13.88(-7.59%)
Jul 21, 2022 180.44 183.66 178.68 182.98 27,237,280 +0.08(+0.04%)
Jul 20, 2022 177.30 183.41 176.51 182.90 24,797,350 +7.30(+4.16%)
Jul 19, 2022 170.19 176.30 169.33 175.59 25,937,162 +8.54(+5.11%)
Jul 18, 2022 166.57 171.50 165.46 167.05 23,589,666 +2.53(+1.54%)
Jul 15, 2022 160.37 164.81 159.65 164.53 23,367,740 +6.64(+4.21%)
Jul 14, 2022 161.05 162.42 157.11 157.88 23,768,144 -5.44(-3.33%)
Jul 13, 2022 159.99 164.81 159.44 163.32 16,560,549 +0.22(+0.13%)
Jul 12, 2022 164.62 165.74 161.93 163.10 16,649,039 +0.39(+0.24%)
Jul 11, 2022 166.89 167.31 161.74 162.71 21,919,104 -7.99(-4.68%)
Jul 08, 2022 169.80 172.22 167.97 170.70 19,269,762 -1.31(-0.76%)
Jul 07, 2022 169.27 172.50 167.60 172.01 24,099,478 +2.42(+1.43%)
Jul 06, 2022 168.02 171.41 165.28 169.59 23,097,774 +1.58(+0.94%)
Jul 05, 2022 157.97 168.07 156.85 168.01 28,675,652 +8.15(+5.10%)
Jul 01, 2022 160.14 160.45 154.84 159.86 31,475,452 -1.22(-0.76%)
Jun 30, 2022 161.98 165.06 158.32 161.08 35,267,668 -2.69(-1.64%)
Jun 29, 2022 163.40 166.15 160.15 163.77 28,615,860 +3.26(+2.03%)
Jun 28, 2022 169.72 171.12 160.44 160.51 27,811,100 -8.80(-5.20%)
Jun 27, 2022 171.14 171.57 167.83 169.31 29,200,670 -0.67(-0.39%)
Jun 24, 2022 161.56 170.07 161.13 169.98 68,809,096 +11.40(+7.19%)
Jun 23, 2022 156.10 159.58 154.09 158.58 40,716,192 +2.90(+1.86%)
Jun 22, 2022 158.21 160.62 155.28 155.69 47,558,236 -1.20(-0.76%)
Jun 21, 2022 165.75 167.58 155.81 156.88 50,750,592 -6.68(-4.09%)
Jun 17, 2022 161.51 165.72 159.73 163.57 31,407,712 +2.87(+1.78%)
Jun 16, 2022 163.55 164.91 159.44 160.70 27,295,142 -8.47(-5.01%)
Jun 15, 2022 167.02 171.98 163.80 169.17 30,025,276 +5.61(+3.43%)
Jun 14, 2022 165.85 166.57 161.19 163.56 27,251,294 -0.53(-0.32%)
Jun 13, 2022 164.09 0 -11.30(-6.44%)
Jun 10, 2022 182.85 182.91 174.84 175.38 27,657,906 -8.42(-4.58%)
Jun 09, 2022 194.07 199.24 183.49 183.81 23,514,560 -11.64(-5.95%)
Jun 07, 2022 191.73 196.32 191.35 195.44 18,838,086 +1.40(+0.72%)
Jun 06, 2022 193.78 196.71 188.20 194.04 30,596,664 +3.47(+1.82%)
Jun 03, 2022 195.77 196.40 189.58 190.58 19,534,524 -8.07(-4.06%)
Jun 02, 2022 188.25 200.72 187.53 198.65 31,978,366 +10.21(+5.42%)
Jun 01, 2022 196.30 199.32 184.80 188.44 36,636,224 -5.00(-2.58%)
May 31, 2022 194.67 197.39 191.81 193.44 26,145,110 -1.49(-0.76%)
May 27, 2022 191.16 195.13 189.60 194.92 22,588,730 +3.50(+1.83%)
May 26, 2022 182.69 192.63 182.07 191.43 23,073,704 +7.79(+4.24%)
May 25, 2022 180.21 185.25 179.13 183.63 28,054,682 +2.55(+1.41%)
May 24, 2022 180.36 183.48 175.92 181.09 50,437,056 -14.93(-7.62%)
May 23, 2022 194.98 196.78 191.04 196.02 24,926,486 +2.69(+1.39%)
May 20, 2022 194.76 197.70 187.67 193.34 31,507,006 +2.25(+1.18%)
May 19, 2022 191.00 195.08 189.40 191.09 24,463,904 -0.95(-0.49%)
May 18, 2022 199.79 200.79 191.43 192.04 23,967,210 -10.37(-5.12%)
May 17, 2022 201.91 205.24 198.15 202.41 24,893,456 +2.58(+1.29%)
May 16, 2022 196.84 205.15 195.72 199.83 27,272,230 +1.42(+0.72%)
May 13, 2022 192.38 199.68 191.08 198.41 24,576,028 +7.37(+3.86%)
May 12, 2022 186.85 197.84 184.58 191.04 38,284,116 +2.50(+1.32%)
May 11, 2022 196.11 200.46 188.07 188.54 31,175,486 -8.90(-4.51%)
May 10, 2022 199.30 202.75 193.98 197.44 34,481,316 +1.44(+0.73%)
May 09, 2022 199.63 202.35 195.37 196.00 36,363,308 -7.55(-3.71%)
May 06, 2022 207.12 209.16 200.81 203.55 34,784,052 -4.50(-2.17%)
May 05, 2022 218.51 219.94 206.03 208.06 41,166,152 -15.11(-6.77%)
May 04, 2022 210.43 224.06 206.74 223.17 42,374,392 +11.37(+5.37%)
May 03, 2022 210.23 214.67 207.87 211.81 41,583,588 +0.90(+0.43%)
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.