Skip to main content

Meta Platforms Inc (NQ: META )

567.58 -24.22 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 387.83 396.81 385.94 388.97 20,201,204 -9.89(-2.48%)
Jan 30, 2024 402.38 405.14 398.37 398.86 18,871,790 -0.96(-0.24%)
Jan 29, 2024 393.79 401.72 391.92 399.82 18,742,514 +6.86(+1.75%)
Jan 26, 2024 393.17 395.60 390.42 392.96 13,215,062 +0.96(+0.24%)
Jan 25, 2024 389.00 394.30 384.50 392.00 15,122,308 +2.47(+0.63%)
Jan 24, 2024 388.83 394.96 386.65 389.53 15,774,197 +5.48(+1.43%)
Jan 23, 2024 383.45 387.21 380.93 384.04 15,554,038 +3.41(+0.90%)
Jan 22, 2024 386.79 389.18 380.02 380.63 17,723,778 -1.66(-0.44%)
Jan 19, 2024 377.86 383.21 376.83 382.30 21,762,880 +7.30(+1.95%)
Jan 18, 2024 370.38 375.72 369.84 375.00 16,453,798 +7.74(+2.11%)
Jan 17, 2024 365.20 367.43 357.53 367.26 13,359,257 +0.91(+0.25%)
Jan 16, 2024 372.53 374.48 366.13 366.36 15,350,157 -7.01(-1.88%)
Jan 12, 2024 369.04 375.93 368.43 373.37 19,370,906 +4.81(+1.30%)
Jan 11, 2024 371.01 371.66 361.84 368.56 17,238,080 -0.80(-0.22%)
Jan 10, 2024 359.09 371.82 358.00 369.36 22,162,178 +13.00(+3.65%)
Jan 09, 2024 355.33 359.56 354.29 356.36 13,496,276 -1.23(-0.34%)
Jan 08, 2024 353.63 357.90 350.99 357.58 13,916,340 +6.69(+1.91%)
Jan 05, 2024 345.95 352.44 345.22 350.89 14,054,324 +4.82(+1.39%)
Jan 04, 2024 343.47 347.11 342.37 346.08 12,128,187 +2.64(+0.77%)
Jan 03, 2024 343.94 346.91 342.14 343.44 15,486,825 -1.81(-0.53%)
Jan 02, 2024 350.26 352.10 338.99 345.25 19,091,000 -7.65(-2.17%)
Dec 29, 2023 357.91 358.92 350.76 352.90 15,033,049 -4.35(-1.22%)
Dec 28, 2023 358.62 360.81 356.74 357.24 11,856,139 +0.49(+0.14%)
Dec 27, 2023 355.00 357.92 354.24 356.76 13,246,518 +2.99(+0.85%)
Dec 26, 2023 353.92 355.91 352.39 353.76 9,920,369 +1.44(+0.41%)
Dec 22, 2023 354.51 356.13 350.17 352.33 11,808,227 -0.70(-0.20%)
Dec 21, 2023 351.92 355.33 348.16 353.03 15,317,139 +4.79(+1.38%)
Dec 20, 2023 347.60 353.89 346.75 348.23 16,386,303 -1.08(-0.31%)
Dec 19, 2023 344.54 352.54 344.08 349.31 17,769,698 +5.72(+1.67%)
Dec 18, 2023 336.47 346.52 336.01 343.59 19,240,538 +9.67(+2.90%)
Dec 15, 2023 330.99 337.64 330.23 333.92 31,878,344 +1.75(+0.53%)
Dec 14, 2023 332.85 333.69 327.65 332.17 19,656,834 -1.56(-0.47%)
Dec 13, 2023 332.93 337.35 331.64 333.74 16,344,138 +0.52(+0.16%)
Dec 12, 2023 323.63 333.47 323.59 333.22 18,565,120 +8.91(+2.75%)
Dec 11, 2023 328.41 328.90 319.03 324.30 25,913,112 -7.45(-2.24%)
Dec 08, 2023 322.12 332.17 322.03 331.75 14,129,903 +6.14(+1.89%)
Dec 07, 2023 316.82 327.25 316.82 325.61 15,939,985 +9.11(+2.88%)
Dec 06, 2023 320.96 321.28 316.09 316.50 11,317,721 -0.84(-0.26%)
Dec 05, 2023 318.02 320.91 314.44 317.33 16,978,160 -1.72(-0.54%)
Dec 04, 2023 316.34 319.90 312.72 319.06 19,083,858 -4.79(-1.48%)
Dec 01, 2023 324.50 325.88 319.80 323.85 15,322,493 -2.32(-0.71%)
Nov 30, 2023 330.89 332.50 321.44 326.17 23,401,282 -5.03(-1.52%)
Nov 29, 2023 338.67 338.88 329.79 331.20 16,056,981 -6.77(-2.00%)
Nov 28, 2023 332.40 338.36 332.40 337.97 12,661,874 +4.28(+1.28%)
Nov 27, 2023 335.17 338.88 333.20 333.69 15,716,167 -3.52(-1.04%)
Nov 24, 2023 339.11 340.83 335.76 337.21 5,484,038 -3.25(-0.95%)
Nov 22, 2023 338.19 341.89 337.56 340.46 10,750,750 +4.50(+1.34%)
Nov 21, 2023 337.31 338.88 334.89 335.97 12,039,217 -2.98(-0.88%)
Nov 20, 2023 333.88 340.84 333.19 338.95 17,013,286 +4.92(+1.47%)
Nov 17, 2023 329.27 334.49 328.36 334.03 14,563,020 +0.85(+0.25%)
Nov 16, 2023 328.38 333.58 325.40 333.19 18,970,890 +1.48(+0.44%)
Nov 15, 2023 336.92 337.38 329.03 331.71 14,557,412 -3.59(-1.07%)
Nov 14, 2023 333.54 337.08 332.33 335.30 17,207,088 +7.10(+2.16%)
Nov 13, 2023 325.22 331.33 324.72 328.20 16,944,292 +0.42(+0.13%)
Nov 10, 2023 318.98 328.11 318.50 327.78 19,180,946 +8.19(+2.56%)
Nov 09, 2023 318.46 323.21 317.84 319.59 16,109,304 +0.77(+0.24%)
Nov 08, 2023 317.19 320.37 313.94 318.82 13,639,011 +0.96(+0.30%)
Nov 07, 2023 316.11 320.04 314.17 317.86 14,058,071 +3.01(+0.96%)
Nov 06, 2023 315.03 317.37 313.51 314.85 12,912,983 +1.20(+0.38%)
Nov 03, 2023 311.61 314.60 310.08 313.66 16,814,904 +3.72(+1.20%)
Nov 02, 2023 316.35 317.86 307.40 309.94 21,674,818 -0.98(-0.31%)
Nov 01, 2023 300.94 311.80 300.94 310.91 20,647,388 +10.55(+3.51%)
Oct 31, 2023 302.40 302.77 295.97 300.37 19,484,846 -1.38(-0.46%)
Oct 30, 2023 298.19 308.47 298.15 301.75 28,511,118 +5.91(+2.00%)
Oct 27, 2023 293.60 298.41 292.09 295.84 29,685,366 +8.36(+2.91%)
Oct 26, 2023 294.11 294.11 278.56 287.48 66,837,920 -11.15(-3.73%)
Oct 25, 2023 309.07 309.95 297.94 298.63 41,995,172 -12.98(-4.17%)
Oct 24, 2023 315.83 317.39 309.70 311.61 19,727,514 -1.45(-0.46%)
Oct 23, 2023 308.57 316.41 306.34 313.07 17,840,672 +5.34(+1.74%)
Oct 20, 2023 313.20 314.35 305.55 307.72 22,880,956 -4.15(-1.33%)
Oct 19, 2023 318.92 320.92 310.81 311.87 18,748,892 -4.15(-1.31%)
Oct 18, 2023 320.43 324.96 314.61 316.02 17,565,628 -7.01(-2.17%)
Oct 17, 2023 317.23 323.43 316.35 323.03 16,427,506 +2.84(+0.89%)
Oct 16, 2023 317.68 320.85 314.57 320.19 16,571,228 +6.44(+2.05%)
Oct 13, 2023 322.56 324.07 311.43 313.75 21,425,424 -9.44(-2.92%)
Oct 12, 2023 327.01 329.55 321.72 323.19 20,570,344 -3.65(-1.12%)
Oct 11, 2023 322.04 327.85 321.98 326.84 22,121,770 +5.96(+1.86%)
Oct 10, 2023 318.16 323.69 317.20 320.87 19,081,944 +3.47(+1.09%)
Oct 09, 2023 311.56 319.37 310.88 317.40 22,564,442 +2.92(+0.93%)
Oct 06, 2023 300.54 315.36 300.01 314.48 21,869,752 +10.61(+3.49%)
Oct 05, 2023 303.72 305.29 298.60 303.88 19,179,380 -0.79(-0.26%)
Oct 04, 2023 297.83 305.98 297.60 304.66 16,926,048 +4.63(+1.54%)
Oct 03, 2023 303.35 305.85 298.74 300.04 17,403,414 -5.86(-1.92%)
Oct 02, 2023 301.83 306.26 300.73 305.90 16,304,510 +6.59(+2.20%)
Sep 29, 2023 306.46 309.71 298.46 299.31 25,453,242 -3.74(-1.23%)
Sep 28, 2023 298.03 305.41 295.81 303.05 22,335,196 +6.20(+2.09%)
Sep 27, 2023 299.55 300.39 285.93 296.85 36,522,400 -1.22(-0.41%)
Sep 26, 2023 296.77 299.40 295.12 298.06 19,460,276 -1.86(-0.62%)
Sep 25, 2023 294.75 300.05 297.35 299.93 19,037,736 +1.75(+0.59%)
Sep 22, 2023 298.40 304.46 297.38 298.18 25,451,700 +3.34(+1.13%)
Sep 21, 2023 294.81 299.36 292.39 294.84 21,382,018 -3.93(-1.31%)
Sep 20, 2023 304.13 307.13 298.53 298.77 19,440,978 -5.38(-1.77%)
Sep 19, 2023 301.57 305.25 298.91 304.15 15,975,486 +2.51(+0.83%)
Sep 18, 2023 297.30 302.69 296.91 301.64 14,317,511 +2.23(+0.75%)
Sep 15, 2023 310.68 311.06 297.85 299.41 28,215,840 -11.38(-3.66%)
Sep 14, 2023 305.82 311.93 304.11 310.78 19,688,706 +6.64(+2.18%)
Sep 13, 2023 301.45 306.26 300.42 304.14 13,244,328 +3.39(+1.13%)
Sep 12, 2023 305.41 307.73 299.33 300.75 13,777,008 -5.88(-1.92%)
Sep 11, 2023 300.50 308.11 300.38 306.64 19,526,174 +9.64(+3.25%)
Sep 08, 2023 298.32 304.33 295.89 297.00 17,625,308 -0.78(-0.26%)
Sep 07, 2023 297.11 306.13 291.34 297.77 33,833,872 -0.50(-0.17%)
Sep 06, 2023 300.80 302.39 294.77 298.27 15,451,164 -0.98(-0.33%)
Sep 05, 2023 296.13 300.49 294.62 299.25 14,993,938 +3.76(+1.27%)
Sep 01, 2023 298.47 300.83 293.59 295.49 12,881,047 +0.49(+0.17%)
Aug 31, 2023 294.91 300.20 294.77 295.00 17,276,332 +0.79(+0.27%)
Aug 30, 2023 296.28 297.39 292.55 294.21 17,760,188 -2.88(-0.97%)
Aug 29, 2023 287.71 298.25 287.31 297.10 20,878,438 +7.71(+2.66%)
Aug 28, 2023 287.13 290.57 284.94 289.39 14,277,052 +4.75(+1.67%)
Aug 25, 2023 285.27 287.52 275.20 284.64 23,772,940 -1.25(-0.44%)
Aug 24, 2023 297.60 298.56 285.78 285.89 18,409,010 -7.47(-2.55%)
Aug 23, 2023 287.63 296.51 286.81 293.36 18,302,584 +6.62(+2.31%)
Aug 22, 2023 291.67 292.02 285.89 286.74 13,030,394 -2.29(-0.79%)
Aug 21, 2023 282.60 289.63 281.00 289.03 20,224,406 +6.63(+2.35%)
Aug 18, 2023 278.19 284.83 273.56 282.40 36,593,532 -1.83(-0.65%)
Aug 17, 2023 292.17 295.16 284.10 284.23 24,004,384 -9.17(-3.13%)
Aug 16, 2023 299.30 300.18 293.40 293.41 18,585,298 -7.64(-2.54%)
Aug 15, 2023 305.22 306.31 299.13 301.04 11,648,181 -4.23(-1.38%)
Aug 14, 2023 300.08 305.29 297.36 305.27 15,673,075 +4.54(+1.51%)
Aug 11, 2023 301.66 303.81 299.46 300.74 14,088,754 -4.09(-1.34%)
Aug 10, 2023 307.02 311.40 302.96 304.82 14,395,057 +0.53(+0.17%)
Aug 09, 2023 311.94 312.69 301.94 304.29 20,006,158 -7.41(-2.38%)
Aug 08, 2023 313.46 316.94 309.18 311.70 15,219,102 -3.91(-1.24%)
Aug 07, 2023 312.29 316.12 309.53 315.61 16,276,610 +5.81(+1.88%)
Aug 04, 2023 314.01 317.45 309.27 309.80 17,665,946 -2.45(-0.79%)
Aug 03, 2023 309.00 315.00 309.00 312.25 15,248,985 -1.12(-0.36%)
Aug 02, 2023 317.05 317.43 309.72 313.37 20,508,968 -8.38(-2.60%)
Aug 01, 2023 316.59 323.17 313.71 321.74 22,928,600 +4.10(+1.29%)
Jul 31, 2023 322.72 324.68 316.64 317.64 25,842,454 -6.86(-2.11%)
Jul 28, 2023 315.92 325.22 313.31 324.50 39,338,360 +13.73(+4.42%)
Jul 27, 2023 324.14 324.37 308.91 310.77 64,356,896 +13.10(+4.40%)
Jul 26, 2023 300.29 300.86 291.02 297.67 47,100,668 +4.09(+1.39%)
Jul 25, 2023 294.30 297.40 290.98 293.59 19,605,512 +2.85(+0.98%)
Jul 24, 2023 294.89 296.63 287.44 290.74 26,643,526 -2.64(-0.90%)
Jul 21, 2023 303.66 304.54 290.33 293.38 42,686,108 -8.24(-2.73%)
Jul 20, 2023 312.56 314.59 301.31 301.61 23,864,556 -13.45(-4.27%)
Jul 19, 2023 312.09 317.72 309.59 315.06 21,786,676 +3.95(+1.27%)
Jul 18, 2023 309.94 313.26 306.69 311.11 20,810,248 +1.43(+0.46%)
Jul 17, 2023 306.62 310.77 303.80 309.69 25,387,018 +1.75(+0.57%)
Jul 14, 2023 310.85 313.94 306.44 307.94 23,200,648 -4.53(-1.45%)
Jul 13, 2023 312.68 315.29 309.36 312.47 30,356,502 +4.06(+1.32%)
Jul 12, 2023 300.83 308.52 299.20 308.41 36,762,300 +11.02(+3.70%)
Jul 11, 2023 293.02 299.28 291.02 297.39 28,200,682 +4.18(+1.42%)
Jul 10, 2023 294.66 297.24 286.19 293.22 37,197,848 +3.56(+1.23%)
Jul 07, 2023 291.30 295.31 287.79 289.66 25,663,288 -1.45(-0.50%)
Jul 06, 2023 295.00 297.23 290.44 291.11 47,837,856 -2.37(-0.81%)
Jul 05, 2023 286.79 297.23 285.50 293.49 33,818,932 +8.32(+2.92%)
Jul 03, 2023 285.84 288.53 284.00 285.16 8,655,367 -0.85(-0.30%)
Jun 30, 2023 283.90 288.18 283.56 286.01 19,804,938 +5.32(+1.90%)
Jun 29, 2023 283.65 285.71 279.85 280.69 15,421,362 -3.75(-1.32%)
Jun 28, 2023 283.96 288.68 283.21 284.43 16,747,512 -1.75(-0.61%)
Jun 27, 2023 281.16 288.48 279.81 286.19 26,161,702 +8.55(+3.08%)
Jun 26, 2023 287.83 288.92 276.77 277.63 24,284,320 -10.23(-3.55%)
Jun 23, 2023 280.67 288.80 278.11 287.86 51,762,432 +3.84(+1.35%)
Jun 22, 2023 278.24 284.40 276.96 284.02 17,600,498 +3.23(+1.15%)
Jun 21, 2023 282.68 283.15 277.52 280.80 20,619,368 -2.68(-0.95%)
Jun 20, 2023 277.89 283.94 275.39 283.48 20,752,896 +3.32(+1.19%)
Jun 16, 2023 283.89 286.99 279.29 280.16 43,257,868 -0.83(-0.29%)
Jun 15, 2023 271.48 283.14 280.98 26,040,504 +48.41(+20.82%)
May 08, 2023 230.72 234.91 229.58 232.57 16,442,632 +0.49(+0.21%)
May 05, 2023 231.54 233.98 229.16 232.08 27,081,774 -0.74(-0.32%)
May 04, 2023 235.35 237.49 232.23 232.82 17,924,430 -3.50(-1.48%)
May 03, 2023 238.75 241.02 232.05 236.32 34,643,340 -2.20(-0.92%)
May 02, 2023 242.45 244.19 238.27 238.52 24,420,434 -3.93(-1.62%)
May 01, 2023 237.90 243.27 235.75 242.45 29,218,748 +2.85(+1.19%)
Apr 28, 2023 238.29 239.71 235.04 239.60 39,688,924 +1.75(+0.74%)
Apr 27, 2023 239.17 240.96 236.06 237.84 71,406,976 +29.07(+13.93%)
Apr 26, 2023 211.86 213.47 208.25 208.77 42,078,712 +1.85(+0.90%)
Apr 25, 2023 210.19 210.63 206.51 206.92 19,211,794 -5.24(-2.47%)
Apr 24, 2023 213.03 213.28 210.08 212.15 15,789,570 -0.10(-0.05%)
Apr 21, 2023 209.58 212.77 208.95 212.25 17,826,860 -0.18(-0.08%)
Apr 20, 2023 212.84 216.10 212.13 212.43 16,515,877 -2.62(-1.22%)
Apr 19, 2023 212.83 216.68 212.29 215.05 15,930,972 -2.18(-1.00%)
Apr 18, 2023 219.25 219.78 215.56 217.24 12,304,446 -0.97(-0.44%)
Apr 17, 2023 219.13 220.32 216.48 218.20 15,518,921 -2.62(-1.19%)
Apr 14, 2023 217.23 221.41 216.90 220.82 21,656,428 +1.14(+0.52%)
Apr 13, 2023 215.08 220.49 215.08 219.69 23,369,438 +6.33(+2.97%)
Apr 12, 2023 214.19 216.19 211.95 213.36 19,016,664 +0.15(+0.07%)
Apr 11, 2023 214.83 215.37 212.77 213.21 16,751,311 -0.90(-0.42%)
Apr 10, 2023 214.06 215.01 210.03 214.10 16,147,433 -1.35(-0.62%)
Apr 06, 2023 208.62 216.29 208.02 215.45 26,183,246 +4.61(+2.18%)
Apr 05, 2023 213.51 214.54 209.31 210.84 19,447,040 -3.23(-1.51%)
Apr 04, 2023 212.75 215.59 211.90 214.07 21,073,898 +1.64(+0.77%)
Apr 03, 2023 208.21 212.84 207.57 212.43 17,970,430 +1.13(+0.53%)
Mar 31, 2023 206.62 211.53 206.15 211.30 25,517,266 +4.09(+1.97%)
Mar 30, 2023 202.77 207.47 202.21 207.22 22,685,304 +2.48(+1.21%)
Mar 29, 2023 202.95 205.10 201.93 204.73 18,897,880 +4.66(+2.33%)
Mar 28, 2023 199.55 200.43 197.32 200.08 19,176,152 -2.15(-1.06%)
Mar 27, 2023 204.19 205.24 200.76 202.23 18,559,858 -3.16(-1.54%)
Mar 24, 2023 204.56 206.96 202.94 205.39 27,816,542 +1.72(+0.85%)
Mar 23, 2023 202.23 207.26 201.54 203.67 27,455,492 +4.46(+2.24%)
Mar 22, 2023 201.89 206.75 199.07 199.21 28,540,474 -2.34(-1.16%)
Mar 21, 2023 202.59 202.78 197.36 201.55 31,908,684 +4.34(+2.20%)
Mar 20, 2023 197.88 198.76 193.06 197.22 25,257,634 +2.16(+1.11%)
Mar 17, 2023 199.96 201.29 194.84 195.05 50,292,088 -9.26(-4.53%)
Mar 16, 2023 197.66 205.14 195.50 204.31 50,947,900 +7.16(+3.63%)
Mar 15, 2023 192.37 197.19 190.26 197.16 42,073,412 +3.72(+1.92%)
Mar 14, 2023 187.02 193.74 186.00 193.44 41,739,336 +13.08(+7.25%)
Mar 13, 2023 177.43 183.23 174.29 180.36 24,796,564 +1.39(+0.77%)
Mar 10, 2023 180.47 184.22 178.26 178.97 25,742,416 -2.17(-1.20%)
Mar 09, 2023 185.79 188.36 179.76 181.15 26,626,182 -3.27(-1.77%)
Mar 08, 2023 182.32 184.70 180.80 184.41 19,473,922 +0.46(+0.25%)
Mar 07, 2023 188.43 189.79 183.46 183.96 36,757,104 -0.39(-0.21%)
Mar 06, 2023 187.44 189.09 184.09 184.34 33,274,586 -0.35(-0.19%)
Mar 03, 2023 178.38 186.06 176.52 184.69 46,076,304 +10.69(+6.14%)
Mar 02, 2023 171.86 174.49 170.91 174.01 17,405,778 +1.11(+0.64%)
Mar 01, 2023 174.07 177.32 172.53 172.90 31,053,802 -1.52(-0.87%)
Feb 28, 2023 171.38 177.02 171.35 174.41 46,161,932 +5.38(+3.19%)
Feb 27, 2023 171.36 172.60 168.55 169.03 19,312,542 -0.85(-0.50%)
Feb 24, 2023 168.13 170.21 167.16 169.88 19,851,066 -1.65(-0.96%)
Feb 23, 2023 171.48 173.17 168.87 171.52 20,058,938 +0.92(+0.54%)
Feb 22, 2023 170.56 172.24 169.18 170.61 24,228,574 -0.96(-0.56%)
Feb 21, 2023 173.79 177.63 171.36 171.56 35,008,580 -0.80(-0.46%)
Feb 17, 2023 169.71 172.66 169.45 172.36 24,244,216 +0.44(+0.26%)
Feb 16, 2023 172.23 175.32 171.27 171.92 25,848,166 -4.71(-2.66%)
Feb 15, 2023 175.88 177.66 174.80 176.63 25,391,902 -2.31(-1.29%)
Feb 14, 2023 176.63 180.96 175.35 178.94 24,083,000 +0.05(+0.03%)
Feb 13, 2023 177.68 180.46 175.29 178.89 31,535,030 +5.26(+3.03%)
Feb 10, 2023 175.82 178.35 172.83 173.63 33,560,456 -3.76(-2.12%)
Feb 09, 2023 185.57 186.09 176.74 177.39 37,150,660 -5.49(-3.00%)
Feb 08, 2023 189.43 190.26 182.37 182.88 36,207,140 -8.17(-4.27%)
Feb 07, 2023 185.01 193.20 183.85 191.04 47,167,860 +5.54(+2.99%)
Feb 06, 2023 185.97 190.13 184.96 185.50 42,560,280 -0.47(-0.25%)
Feb 03, 2023 182.91 196.18 182.34 185.97 77,062,736 -2.23(-1.19%)
Feb 02, 2023 182.83 196.57 179.62 188.20 150,855,648 +35.54(+23.28%)
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.