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

Meta Platforms Inc (NQ: META )

499.49 -7.14 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 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%)
Nov 01, 2021 325.37 332.65 331.83 329.30 31,570,358 +6.40(+1.98%)
Oct 29, 2021 319.53 325.33 322.91 37,135,536 +6.73(+2.13%)
Oct 28, 2021 312.35 324.85 316.18 50,867,132 +4.60(+1.48%)
Oct 27, 2021 313.55 318.60 311.42 311.58 30,019,754 -3.58(-1.14%)
Oct 26, 2021 327.59 315.16 65,747,788 -12.85(-3.92%)
Oct 25, 2021 319.64 328.88 328.02 38,355,912 +4.07(+1.26%)
Oct 22, 2021 325.68 320.45 323.94 35,296,932 -17.23(-5.05%)
Oct 21, 2021 339.57 341.61 337.11 341.18 16,267,289 +1.10(+0.32%)
Oct 20, 2021 342.75 343.27 338.76 340.08 13,659,056 +0.79(+0.23%)
Oct 19, 2021 338.94 341.76 336.59 339.29 18,813,100 +4.64(+1.39%)
Oct 18, 2021 328.27 335.20 326.83 334.65 21,615,518 +10.56(+3.26%)
Oct 15, 2021 328.01 328.39 321.85 324.09 21,641,342 -3.72(-1.14%)
Oct 14, 2021 327.69 329.84 326.43 327.82 14,410,485 +3.94(+1.22%)
Oct 13, 2021 326.30 326.33 322.00 323.87 14,821,432 +0.77(+0.24%)
Oct 12, 2021 322.37 323.71 316.72 323.11 31,711,864 -1.68(-0.52%)
Oct 11, 2021 326.96 329.78 324.64 324.78 14,736,819 -4.59(-1.39%)
Oct 08, 2021 330.83 332.72 328.13 329.37 15,979,054 +0.83(+0.25%)
Oct 07, 2021 336.31 338.14 328.31 328.55 28,349,812 -4.41(-1.32%)
Oct 06, 2021 329.06 333.69 325.13 332.96 26,488,764 +0.68(+0.20%)
Oct 05, 2021 327.91 334.49 325.50 332.28 35,435,720 +6.64(+2.04%)
Oct 04, 2021 334.84 335.25 322.04 325.64 42,924,632 -16.67(-4.87%)
Oct 01, 2021 340.91 344.31 337.95 342.31 14,935,992 +3.61(+1.07%)
Sep 30, 2021 339.75 342.10 337.46 338.69 16,577,358 -0.22(-0.06%)
Sep 29, 2021 342.45 344.52 338.19 338.91 14,470,491 -1.04(-0.31%)
Sep 28, 2021 347.26 348.88 338.23 339.95 21,742,388 -12.90(-3.66%)
Sep 27, 2021 349.08 354.42 346.37 352.86 15,233,780 +0.62(+0.18%)
Sep 24, 2021 342.54 353.62 341.67 352.24 18,840,680 +6.99(+2.02%)
Sep 23, 2021 344.65 348.95 342.31 345.25 21,844,316 +2.75(+0.80%)
Sep 22, 2021 346.52 349.12 339.99 342.51 43,747,748 -14.24(-3.99%)
Sep 21, 2021 357.76 359.30 354.46 356.75 11,770,782 +1.78(+0.50%)
Sep 20, 2021 358.56 360.29 349.08 354.97 19,849,850 -9.00(-2.47%)
Sep 17, 2021 370.64 370.65 360.85 363.97 26,353,036 -8.32(-2.24%)
Sep 16, 2021 372.03 372.79 368.95 372.30 11,951,407 -0.86(-0.23%)
Sep 15, 2021 376.23 376.78 366.92 373.15 17,973,964 -2.60(-0.69%)
Sep 14, 2021 376.63 377.81 374.34 375.76 8,977,632 +0.02(+0.01%)
Sep 13, 2021 380.90 380.97 373.58 375.74 13,051,392 -2.35(-0.62%)
Sep 10, 2021 380.58 383.00 377.48 378.08 11,589,090 +0.86(+0.23%)
Sep 09, 2021 376.87 379.05 375.79 377.23 9,115,612 +0.43(+0.11%)
Sep 08, 2021 379.38 380.09 374.03 376.80 11,086,395 -4.60(-1.21%)
Sep 07, 2021 375.11 382.18 372.38 381.40 10,818,395 +5.91(+1.57%)
Sep 03, 2021 373.98 376.39 372.35 375.49 7,526,816 +0.98(+0.26%)
Sep 02, 2021 380.72 380.97 373.29 374.51 14,865,686 -6.76(-1.77%)
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.