Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 295.01 301.28 292.43 301.09 21,922,258 +6.56(+2.23%)
Jan 27, 2022 297.14 301.09 293.66 294.53 21,841,914 +0.50(+0.17%)
Jan 26, 2022 306.38 306.88 290.25 294.03 28,353,796 -5.51(-1.84%)
Jan 25, 2022 299.33 305.60 296.97 299.53 25,073,644 -8.54(-2.77%)
Jan 24, 2022 297.23 308.89 288.42 308.08 38,958,592 +5.53(+1.83%)
Jan 21, 2022 314.16 317.66 302.42 302.55 28,770,114 -13.36(-4.23%)
Jan 20, 2022 323.24 327.15 315.33 315.91 16,876,396 -3.02(-0.95%)
Jan 19, 2022 318.93 326.43 318.68 318.94 20,835,098 +1.44(+0.45%)
Jan 18, 2022 322.63 323.55 316.99 317.50 22,692,554 -13.72(-4.14%)
Jan 14, 2022 331.22 0 +5.41(+1.66%)
Jan 13, 2022 334.29 334.94 325.09 325.81 14,805,553 -6.77(-2.03%)
Jan 12, 2022 334.49 335.68 329.35 332.58 14,132,921 -1.11(-0.33%)
Jan 11, 2022 326.11 333.94 324.61 333.68 16,249,577 +6.29(+1.92%)
Jan 10, 2022 324.64 327.67 314.78 327.40 24,975,606 -3.71(-1.12%)
Jan 07, 2022 332.06 336.31 328.21 331.11 14,752,388 -0.67(-0.20%)
Jan 06, 2022 322.16 338.47 322.06 331.78 28,023,500 +8.27(+2.56%)
Jan 05, 2022 332.34 335.07 323.18 323.50 20,590,674 -12.33(-3.67%)
Jan 04, 2022 339.25 342.38 331.19 335.84 16,022,518 -2.53(-0.75%)
Jan 03, 2022 337.61 340.38 335.66 338.37 14,568,254 -6.03(-1.75%)
Dec 31, 2021 342.32 344.41 332.95 344.41 12,896,932 -0.88(-0.26%)
Dec 30, 2021 343.30 346.51 342.52 345.29 10,596,959 +3.05(+0.89%)
Dec 29, 2021 346.20 348.97 340.94 342.24 10,753,793 -3.27(-0.95%)
Dec 28, 2021 345.92 351.99 344.49 345.51 16,721,165 +0.04(+0.01%)
Dec 27, 2021 338.15 347.16 337.32 345.47 17,792,872 +10.92(+3.26%)
Dec 23, 2021 329.42 335.98 327.69 334.55 14,016,685 +4.78(+1.45%)
Dec 22, 2021 333.12 333.82 327.59 329.77 16,779,692 -3.87(-1.16%)
Dec 21, 2021 325.74 335.50 323.09 333.64 16,145,228 +8.86(+2.73%)
Dec 20, 2021 329.09 333.11 306.79 324.78 17,905,812 -8.32(-2.50%)
Dec 17, 2021 332.12 336.42 330.01 333.11 40,094,860 -1.11(-0.33%)
Dec 16, 2021 338.29 343.75 333.06 334.21 22,649,226 -6.75(-1.98%)
Dec 15, 2021 331.81 341.41 325.07 340.96 24,699,382 +7.90(+2.37%)
Dec 14, 2021 327.38 335.01 326.98 333.06 20,483,204 +21.26(+6.82%)
Dec 13, 2021 330.27 340.39 311.79 311.79 22,873,780 -10.36(-3.21%)
Dec 10, 2021 331.87 334.34 322.15 322.15 14,557,968 -7.00(-2.13%)
Dec 09, 2021 328.86 335.44 327.33 329.14 16,900,026 -0.74(-0.22%)
Dec 08, 2021 324.33 332.07 322.41 329.88 19,957,042 +7.73(+2.40%)
Dec 07, 2021 320.91 335.50 320.34 322.15 18,819,640 +4.93(+1.55%)
Dec 06, 2021 307.50 319.43 305.71 317.22 21,786,908 +11.01(+3.59%)
Dec 03, 2021 313.09 313.11 298.89 306.21 27,567,524 -3.54(-1.14%)
Dec 02, 2021 310.76 310.97 306.57 309.75 24,410,392 +18.60(+6.39%)
Dec 01, 2021 329.61 329.82 291.15 291.15 30,393,656 -32.64(-10.08%)
Nov 30, 2021 334.31 335.12 322.77 323.80 25,402,774 -13.54(-4.01%)
Nov 29, 2021 336.20 339.97 336.10 337.34 16,664,293 +4.90(+1.47%)
Nov 26, 2021 335.11 337.06 331.22 332.44 14,781,048 -6.75(-1.99%)
Nov 24, 2021 335.31 341.08 332.20 339.19 13,594,219 +3.68(+1.10%)
Nov 23, 2021 338.24 340.70 335.68 335.50 17,247,440 +8.07(+2.47%)
Nov 22, 2021 348.33 353.10 327.43 327.43 27,161,012 -17.16(-4.98%)
Nov 19, 2021 341.50 351.38 339.20 344.59 26,542,972 +6.43(+1.90%)
Nov 18, 2021 339.02 338.60 337.33 338.16 17,504,492 -1.91(-0.56%)
Nov 17, 2021 343.53 346.59 339.40 340.07 13,615,133 -2.19(-0.64%)
Nov 16, 2021 343.12 345.94 340.17 342.26 18,152,882 -4.59(-1.32%)
Nov 15, 2021 343.63 352.93 342.50 346.85 25,110,804 +7.54(+2.22%)
Nov 12, 2021 329.50 341.16 329.10 339.30 25,466,682 +12.24(+3.74%)
Nov 11, 2021 329.14 331.78 326.33 327.07 12,475,245 -1.96(-0.59%)
Nov 10, 2021 331.81 329.02 21,994,088 -8.90(-2.63%)
Nov 08, 2021 343.71 344.08 337.65 337.93 18,357,262 -2.80(-0.82%)
Nov 05, 2021 339.61 346.08 338.94 340.73 26,974,488 +5.44(+1.62%)
Nov 04, 2021 333.32 336.58 331.97 335.29 22,512,416 +4.35(+1.31%)
Nov 03, 2021 326.82 331.47 322.54 330.94 20,812,040 +3.53(+1.08%)
Nov 02, 2021 330.70 334.10 323.14 327.41 28,404,780 -1.90(-0.58%)
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.