Meta Platforms Inc (NQ: META )

111.41 -0.83 (-0.74%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 111.30 112.73 111.02 111.41 12,007,606 -0.83(-0.74%)
Nov 23, 2022 111.72 112.67 110.73 112.24 21,343,150 +0.80(+0.72%)
Nov 22, 2022 109.86 111.62 108.32 111.44 28,993,996 +1.58(+1.44%)
Nov 21, 2022 111.52 112.37 109.19 109.86 24,328,098 -2.19(-1.95%)
Nov 18, 2022 113.80 114.32 110.62 112.05 33,357,984 +0.60(+0.54%)
Nov 17, 2022 110.41 112.33 109.80 111.45 36,166,772 -1.78(-1.57%)
Nov 16, 2022 114.50 116.08 112.66 113.23 33,264,068 -3.85(-3.29%)
Nov 15, 2022 116.07 118.74 114.41 117.08 50,599,532 +2.86(+2.50%)
Nov 14, 2022 110.99 116.27 110.80 114.22 53,334,076 +1.20(+1.06%)
Nov 11, 2022 109.23 114.90 108.81 113.02 59,995,304 +1.15(+1.03%)
Nov 10, 2022 107.12 112.75 104.61 111.87 80,596,904 +10.40(+10.25%)
Nov 09, 2022 101.72 104.90 100.74 101.47 107,580,360 +5.00(+5.18%)
Nov 08, 2022 95.92 97.80 94.79 96.47 52,033,400 -0.25(-0.26%)
Nov 07, 2022 94.78 96.88 93.10 96.72 81,844,800 +5.93(+6.53%)
Nov 04, 2022 90.35 91.39 88.09 90.79 55,638,492 +1.88(+2.11%)
Nov 03, 2022 90.08 90.46 88.41 88.91 60,619,728 -1.63(-1.80%)
Nov 02, 2022 94.21 90.48 90.54 71,708,088 -4.66(-4.89%)
Nov 01, 2022 94.33 97.49 93.55 95.20 110,121,680 +2.04(+2.19%)
Oct 31, 2022 98.22 99.32 92.60 93.16 121,272,496 -6.04(-6.09%)
Oct 28, 2022 99.58 100.85 97.51 99.20 96,529,648 +1.26(+1.29%)
Oct 27, 2022 97.97 102.50 96.38 97.94 232,119,024 -31.88(-24.56%)
Oct 26, 2022 131.68 135.55 128.53 129.82 87,445,536 -7.69(-5.59%)
Oct 25, 2022 130.88 138.35 130.59 137.51 38,367,892 +7.79(+6.01%)
Oct 24, 2022 127.25 133.48 124.57 129.72 63,582,764 -0.29(-0.22%)
Oct 21, 2022 126.31 130.12 125.44 130.01 46,356,680 -1.52(-1.16%)
Oct 20, 2022 132.93 136.77 131.31 131.53 26,602,932 -1.70(-1.28%)
Oct 19, 2022 132.89 137.00 132.22 133.23 30,673,420 +0.43(+0.32%)
Oct 18, 2022 137.09 137.84 131.40 132.80 25,413,018 -1.24(-0.93%)
Oct 17, 2022 130.30 134.79 130.18 134.04 29,567,346 +7.28(+5.74%)
Oct 14, 2022 131.00 131.79 126.52 126.76 23,559,582 -3.53(-2.71%)
Oct 13, 2022 123.53 131.14 122.53 130.29 34,320,136 +2.79(+2.19%)
Oct 12, 2022 128.32 129.67 126.25 127.50 34,590,392 -1.04(-0.81%)
Oct 11, 2022 131.62 132.66 126.99 128.54 38,479,480 -5.25(-3.92%)
Oct 10, 2022 133.55 136.08 131.87 133.79 24,012,218 +0.34(+0.25%)
Oct 07, 2022 136.76 138.29 132.44 133.45 33,215,036 -5.62(-4.04%)
Oct 06, 2022 137.71 141.45 136.60 139.07 36,221,576 +0.09(+0.06%)
Oct 05, 2022 138.24 140.21 134.78 138.98 27,951,676 -1.30(-0.93%)
Oct 04, 2022 140.49 142.39 139.34 140.28 34,651,032 +1.67(+1.20%)
Oct 03, 2022 137.14 139.62 136.10 138.61 27,697,396 +2.93(+2.16%)
Sep 30, 2022 136.05 140.99 135.50 135.68 33,366,444 -0.73(-0.54%)
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 30,798,720 -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%)
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.