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 (%)
Oct 31, 2023 302.99 303.36 296.55 300.95 19,446,968 -1.39(-0.46%)
Oct 30, 2023 298.77 309.07 298.73 302.34 28,455,694 +5.92(+2.00%)
Oct 27, 2023 294.17 298.99 292.66 296.42 29,627,658 +8.37(+2.91%)
Oct 26, 2023 294.69 294.69 279.11 288.04 66,707,988 -11.17(-3.73%)
Oct 25, 2023 309.67 310.55 298.52 299.21 41,913,536 -13.01(-4.17%)
Oct 24, 2023 316.44 318.01 310.30 312.22 19,689,164 -1.46(-0.46%)
Oct 23, 2023 309.17 317.02 306.93 313.68 17,805,990 +5.35(+1.74%)
Oct 20, 2023 313.81 314.97 306.14 308.32 22,836,476 -4.16(-1.33%)
Oct 19, 2023 319.54 321.55 311.42 312.48 18,712,446 -4.16(-1.31%)
Oct 18, 2023 321.05 325.60 315.23 316.63 17,531,482 -7.02(-2.17%)
Oct 17, 2023 317.84 324.06 316.96 323.66 16,395,571 +2.85(+0.89%)
Oct 16, 2023 318.30 321.48 315.19 320.81 16,539,014 +6.45(+2.05%)
Oct 13, 2023 323.19 324.71 312.04 314.36 21,383,772 -9.46(-2.92%)
Oct 12, 2023 327.65 330.19 322.35 323.82 20,530,356 -3.66(-1.12%)
Oct 11, 2023 322.67 328.49 322.61 327.47 22,078,766 +5.97(+1.86%)
Oct 10, 2023 318.78 324.32 317.82 321.50 19,044,850 +3.48(+1.09%)
Oct 09, 2023 312.17 319.99 311.49 318.02 22,520,578 +2.93(+0.93%)
Oct 06, 2023 301.12 315.98 300.60 315.10 21,827,238 +10.63(+3.49%)
Oct 05, 2023 304.31 305.88 299.18 304.47 19,142,096 -0.79(-0.26%)
Oct 04, 2023 298.41 306.57 298.18 305.26 16,893,144 +4.63(+1.54%)
Oct 03, 2023 303.94 306.44 299.32 300.62 17,369,500 -5.87(-1.92%)
Oct 02, 2023 302.42 306.85 301.38 306.50 16,272,814 +6.60(+2.20%)
Sep 29, 2023 307.05 310.31 299.04 299.89 25,403,762 -3.75(-1.23%)
Sep 28, 2023 298.61 306.00 296.39 303.64 22,291,776 +6.21(+2.09%)
Sep 27, 2023 300.13 300.98 286.49 297.42 36,451,404 -1.22(-0.41%)
Sep 26, 2023 297.35 299.98 295.70 298.64 19,422,446 -1.87(-0.62%)
Sep 25, 2023 295.33 300.63 297.93 300.51 19,000,726 +1.75(+0.59%)
Sep 22, 2023 298.98 305.06 297.95 298.76 25,402,222 +3.35(+1.13%)
Sep 21, 2023 295.39 299.94 292.96 295.42 21,340,452 -3.94(-1.31%)
Sep 20, 2023 304.73 307.73 299.11 299.35 19,403,134 -5.40(-1.77%)
Sep 19, 2023 302.16 305.85 299.49 304.75 15,944,430 +2.52(+0.83%)
Sep 18, 2023 297.87 303.28 297.48 302.23 14,289,678 +2.24(+0.75%)
Sep 15, 2023 311.28 311.67 298.45 299.99 28,160,990 -11.40(-3.66%)
Sep 14, 2023 306.42 312.54 304.71 311.39 19,650,432 +6.65(+2.18%)
Sep 13, 2023 302.04 306.85 301.00 304.74 13,218,581 +3.40(+1.13%)
Sep 12, 2023 306.00 308.33 299.91 301.34 13,750,226 -5.89(-1.92%)
Sep 11, 2023 301.09 308.71 300.96 307.23 19,488,216 +9.66(+3.25%)
Sep 08, 2023 298.90 304.93 296.46 297.57 17,591,044 -0.78(-0.26%)
Sep 07, 2023 297.68 306.72 291.91 298.35 33,768,100 -0.50(-0.17%)
Sep 06, 2023 301.39 302.98 295.35 298.85 15,421,128 -0.98(-0.33%)
Sep 05, 2023 296.70 301.07 295.20 299.83 14,964,790 +3.77(+1.27%)
Sep 01, 2023 299.05 301.42 294.16 296.07 12,856,007 +0.49(+0.17%)
Aug 31, 2023 295.49 300.78 295.35 295.58 17,242,748 +0.79(+0.27%)
Aug 30, 2023 296.86 297.97 293.12 294.79 17,725,664 -2.89(-0.97%)
Aug 29, 2023 288.27 298.83 287.88 297.67 20,837,846 +7.72(+2.66%)
Aug 28, 2023 287.69 291.14 285.50 289.95 14,249,298 +4.75(+1.67%)
Aug 25, 2023 285.83 288.08 275.74 285.20 23,726,726 -1.25(-0.44%)
Aug 24, 2023 298.18 299.14 286.34 286.45 18,373,224 -7.48(-2.55%)
Aug 23, 2023 288.19 297.08 287.37 293.93 18,267,006 +6.63(+2.31%)
Aug 22, 2023 292.24 292.59 286.45 287.30 13,005,253 -2.30(-0.79%)
Aug 21, 2023 283.15 290.19 281.55 289.59 20,185,090 +6.64(+2.35%)
Aug 18, 2023 278.73 285.39 274.09 282.95 36,522,392 -1.84(-0.65%)
Aug 17, 2023 292.74 295.74 284.65 284.79 23,958,092 -9.19(-3.13%)
Aug 16, 2023 299.88 300.76 293.97 293.98 18,549,168 -7.65(-2.54%)
Aug 15, 2023 305.82 306.90 299.71 301.63 11,625,537 -4.24(-1.38%)
Aug 14, 2023 300.66 305.88 297.93 305.87 15,642,606 +4.55(+1.51%)
Aug 11, 2023 302.25 304.40 300.04 301.32 14,061,365 -4.10(-1.34%)
Aug 10, 2023 307.61 312.01 303.55 305.42 14,367,074 +0.53(+0.17%)
Aug 09, 2023 312.55 313.30 302.53 304.89 19,967,268 -7.42(-2.38%)
Aug 08, 2023 314.07 317.55 309.78 312.31 15,189,516 -3.91(-1.24%)
Aug 07, 2023 312.90 316.73 310.13 316.22 16,244,969 +5.82(+1.88%)
Aug 04, 2023 314.63 318.07 309.87 310.40 17,631,604 -2.46(-0.79%)
Aug 03, 2023 309.60 315.62 309.60 312.86 15,219,341 -1.12(-0.36%)
Aug 02, 2023 317.66 318.05 310.32 313.98 20,469,098 -8.39(-2.60%)
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.