Skip to main content

Meta Platforms Inc (NQ: META )

488.09 -5.77 (-1.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 147.79 149.72 147.36 148.81 29,793,182 +1.91(+1.30%)
Jan 30, 2023 149.24 150.96 146.79 146.90 28,037,862 -4.68(-3.08%)
Jan 27, 2023 148.08 153.03 147.23 151.58 35,809,996 +4.44(+3.01%)
Jan 26, 2023 144.25 147.35 143.15 147.14 25,479,182 +5.79(+4.10%)
Jan 25, 2023 141.07 143.02 140.16 141.35 26,599,380 -1.64(-1.15%)
Jan 24, 2023 141.54 144.85 141.21 142.99 21,893,680 -0.13(-0.09%)
Jan 23, 2023 139.14 143.61 138.51 143.12 27,485,516 +3.90(+2.80%)
Jan 20, 2023 135.75 139.79 134.47 139.22 28,719,154 +3.22(+2.36%)
Jan 19, 2023 132.35 137.30 132.00 136.01 28,975,736 +3.13(+2.35%)
Jan 18, 2023 135.67 137.10 132.66 132.88 20,221,560 -2.34(-1.73%)
Jan 17, 2023 136.04 136.60 134.11 135.22 21,144,130 -1.62(-1.18%)
Jan 13, 2023 134.83 137.24 134.69 136.84 22,447,872 +0.27(+0.20%)
Jan 12, 2023 133.30 137.53 131.62 136.56 30,811,106 +3.82(+2.87%)
Jan 11, 2023 130.82 133.71 130.20 132.75 25,420,768 -0.10(-0.08%)
Jan 10, 2023 127.14 133.30 127.02 132.85 28,691,234 +3.52(+2.72%)
Jan 09, 2023 131.02 132.81 129.14 129.33 26,658,102 -0.55(-0.42%)
Jan 06, 2023 128.83 130.19 125.91 129.88 27,613,988 +3.08(+2.43%)
Jan 05, 2023 126.00 128.38 124.41 126.81 25,454,370 -0.43(-0.34%)
Jan 04, 2023 127.25 128.91 125.72 127.23 32,571,022 +2.63(+2.11%)
Jan 03, 2023 122.69 126.24 122.15 124.61 35,526,560 +4.40(+3.66%)
Dec 30, 2022 118.03 120.29 117.61 120.21 19,604,870 +0.08(+0.07%)
Dec 29, 2022 116.28 120.90 115.65 120.13 22,361,712 +4.64(+4.01%)
Dec 28, 2022 116.13 118.03 115.39 115.50 19,616,056 -1.26(-1.08%)
Dec 27, 2022 117.81 118.47 115.93 116.76 22,313,348 -1.16(-0.98%)
Dec 23, 2022 115.91 118.05 115.41 117.92 17,816,076 +0.92(+0.79%)
Dec 22, 2022 117.08 118.49 114.26 117.00 23,568,452 -2.64(-2.20%)
Dec 21, 2022 116.58 120.21 115.50 119.63 20,397,296 +2.67(+2.28%)
Dec 20, 2022 113.14 121.87 112.34 116.97 28,742,750 +2.61(+2.28%)
Dec 19, 2022 116.71 117.67 114.21 114.36 29,764,814 -4.94(-4.14%)
Dec 16, 2022 120.10 123.18 118.69 119.30 67,144,096 +3.28(+2.82%)
Dec 15, 2022 118.20 118.50 113.89 116.03 34,564,416 -5.43(-4.47%)
Dec 14, 2022 119.26 124.01 119.26 121.46 36,917,624 +1.44(+1.20%)
Dec 13, 2022 122.00 123.17 118.51 120.02 44,737,736 +5.44(+4.74%)
Dec 12, 2022 115.06 115.60 113.02 114.59 24,764,916 -1.17(-1.01%)
Dec 09, 2022 115.18 117.42 113.75 115.76 26,061,082 +0.55(+0.48%)
Dec 08, 2022 116.27 117.22 114.47 115.21 31,016,918 +1.40(+1.23%)
Dec 07, 2022 113.64 115.76 112.76 113.81 29,468,352 -0.19(-0.17%)
Dec 06, 2022 119.78 120.42 113.62 114.00 43,695,376 -8.30(-6.79%)
Dec 05, 2022 121.62 124.54 121.22 122.30 35,489,688 -1.06(-0.86%)
Dec 02, 2022 117.70 123.91 117.48 123.36 39,993,064 +3.05(+2.53%)
Dec 01, 2022 119.07 121.07 118.28 120.31 36,565,804 +2.34(+1.98%)
Nov 30, 2022 109.38 118.03 109.26 117.97 43,326,188 +8.63(+7.89%)
Nov 29, 2022 109.42 110.82 108.43 109.34 23,903,158 +0.68(+0.62%)
Nov 28, 2022 110.66 111.92 108.27 108.67 23,336,020 -2.63(-2.36%)
Nov 25, 2022 111.18 112.61 110.90 111.29 12,020,346 -0.83(-0.74%)
Nov 23, 2022 111.60 112.55 110.61 112.12 21,365,796 +0.80(+0.72%)
Nov 22, 2022 109.74 111.50 108.21 111.32 29,024,760 +1.58(+1.44%)
Nov 21, 2022 111.40 112.25 109.07 109.74 24,353,910 -2.19(-1.95%)
Nov 18, 2022 113.68 114.20 110.50 111.93 33,393,378 +0.60(+0.54%)
Nov 17, 2022 110.29 112.21 109.68 111.33 36,205,144 -1.78(-1.57%)
Nov 16, 2022 114.38 115.95 112.54 113.11 33,299,362 -3.85(-3.29%)
Nov 15, 2022 115.95 118.61 114.29 116.96 50,653,220 +2.86(+2.50%)
Nov 14, 2022 110.87 116.15 110.68 114.10 53,390,664 +1.20(+1.06%)
Nov 11, 2022 109.11 114.78 108.69 112.90 60,058,960 +1.15(+1.03%)
Nov 10, 2022 107.01 112.63 104.50 111.75 80,682,416 +10.39(+10.25%)
Nov 09, 2022 101.61 104.79 100.63 101.36 107,694,504 +4.99(+5.18%)
Nov 08, 2022 95.82 97.70 94.69 96.37 52,088,608 -0.25(-0.26%)
Nov 07, 2022 94.68 96.78 93.00 96.62 81,931,640 +5.92(+6.53%)
Nov 04, 2022 90.25 91.29 88.00 90.69 55,697,524 +1.88(+2.11%)
Nov 03, 2022 89.98 90.36 88.32 88.82 60,684,048 -1.63(-1.80%)
Nov 02, 2022 94.11 90.38 90.44 71,784,168 -4.66(-4.89%)
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.