Skip to main content

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 98.12 99.21 92.50 93.06 121,401,168 -6.03(-6.09%)
Oct 28, 2022 99.47 100.74 97.41 99.09 96,632,064 +1.26(+1.29%)
Oct 27, 2022 97.87 102.39 96.28 97.84 232,365,312 -31.85(-24.56%)
Oct 26, 2022 131.54 135.41 128.39 129.68 87,538,320 -7.68(-5.59%)
Oct 25, 2022 130.74 138.20 130.45 137.36 38,408,600 +7.78(+6.00%)
Oct 24, 2022 127.11 133.34 124.44 129.58 63,650,228 -0.29(-0.22%)
Oct 21, 2022 126.18 129.98 125.31 129.87 46,405,864 -1.52(-1.16%)
Oct 20, 2022 132.79 136.62 131.17 131.39 26,631,158 -1.70(-1.28%)
Oct 19, 2022 132.75 136.85 132.08 133.09 30,705,964 +0.43(+0.32%)
Oct 18, 2022 136.94 137.69 131.26 132.66 25,439,982 -1.24(-0.93%)
Oct 17, 2022 130.16 134.65 130.04 133.90 29,598,718 +7.27(+5.74%)
Oct 14, 2022 130.86 131.65 126.39 126.63 23,584,580 -3.53(-2.71%)
Oct 13, 2022 123.40 131.00 122.40 130.15 34,356,552 +2.79(+2.19%)
Oct 12, 2022 128.18 129.53 126.12 127.36 34,627,092 -1.04(-0.81%)
Oct 11, 2022 131.48 132.52 126.86 128.40 38,520,308 -5.24(-3.92%)
Oct 10, 2022 133.41 135.94 131.73 133.65 24,037,696 +0.34(+0.25%)
Oct 07, 2022 136.62 138.14 132.30 133.31 33,250,278 -5.61(-4.04%)
Oct 06, 2022 137.56 141.30 136.46 138.92 36,260,008 +0.09(+0.06%)
Oct 05, 2022 138.09 140.06 134.64 138.83 27,981,334 -1.30(-0.93%)
Oct 04, 2022 140.34 142.24 139.19 140.13 34,687,796 +1.67(+1.20%)
Oct 03, 2022 137.00 139.47 135.96 138.46 27,726,784 +2.93(+2.16%)
Sep 30, 2022 135.91 140.84 135.36 135.54 33,401,846 -0.73(-0.53%)
Sep 29, 2022 139.21 139.69 135.06 136.26 38,999,776 -5.20(-3.67%)
Sep 28, 2022 134.48 141.88 134.13 141.46 32,676,330 +7.20(+5.36%)
Sep 27, 2022 137.77 139.27 133.98 134.26 30,831,398 -1.97(-1.44%)
Sep 26, 2022 139.97 142.09 136.05 136.22 30,495,918 -4.04(-2.88%)
Sep 23, 2022 141.27 142.47 138.74 140.26 31,744,342 -2.41(-1.69%)
Sep 22, 2022 141.40 144.43 140.72 142.67 34,444,648 +0.70(+0.49%)
Sep 21, 2022 146.24 149.44 141.85 141.97 38,338,840 -3.97(-2.72%)
Sep 20, 2022 145.62 148.68 145.07 145.94 23,219,786 -1.93(-1.30%)
Sep 19, 2022 145.09 148.42 144.95 147.86 22,180,144 +1.73(+1.18%)
Sep 16, 2022 147.89 148.42 144.14 146.13 40,166,140 -3.26(-2.18%)
Sep 15, 2022 149.64 154.03 148.54 149.39 34,589,536 -1.92(-1.27%)
Sep 14, 2022 153.17 153.38 148.89 151.31 43,084,136 -1.66(-1.08%)
Sep 13, 2022 161.37 161.46 152.51 152.97 44,441,112 -15.81(-9.37%)
Sep 12, 2022 167.21 171.21 167.10 168.78 23,238,216 -0.19(-0.11%)
Sep 09, 2022 163.08 169.36 162.85 168.97 22,170,818 +7.08(+4.38%)
Sep 08, 2022 158.54 162.06 157.57 161.89 22,543,582 +1.67(+1.04%)
Sep 07, 2022 157.59 160.78 156.64 160.22 16,834,406 +1.85(+1.17%)
Sep 06, 2022 159.93 161.52 157.52 158.37 19,352,072 -1.78(-1.11%)
Sep 02, 2022 167.27 167.75 159.05 160.15 22,678,558 -5.03(-3.05%)
Sep 01, 2022 163.41 167.18 160.18 165.19 30,167,378 +2.43(+1.49%)
Aug 31, 2022 166.89 167.66 161.97 162.76 40,972,976 +5.76(+3.67%)
Aug 30, 2022 160.18 161.49 155.75 156.99 19,580,112 -2.01(-1.26%)
Aug 29, 2022 160.48 162.88 158.84 159.00 20,470,616 -2.61(-1.61%)
Aug 26, 2022 168.30 170.74 161.50 161.61 24,049,388 -6.99(-4.15%)
Aug 25, 2022 165.00 168.70 163.85 168.60 15,550,770 +5.51(+3.38%)
Aug 24, 2022 160.43 165.28 159.60 163.09 21,199,434 +2.15(+1.33%)
Aug 23, 2022 162.31 164.88 160.53 160.94 18,118,804 -1.94(-1.19%)
Aug 22, 2022 165.31 165.31 162.09 162.88 19,500,436 -4.91(-2.92%)
Aug 19, 2022 170.02 172.14 166.87 167.78 26,269,500 -6.69(-3.84%)
Aug 18, 2022 174.16 175.57 171.68 174.47 18,857,464 -0.19(-0.11%)
Aug 17, 2022 176.57 177.95 173.99 174.66 20,124,108 -4.62(-2.57%)
Aug 16, 2022 179.25 180.80 176.85 179.28 21,164,590 -1.42(-0.78%)
Aug 15, 2022 178.77 181.25 178.01 180.70 15,888,082 +0.39(+0.22%)
Aug 12, 2022 180.62 181.26 178.72 180.31 21,578,724 +3.01(+1.70%)
Aug 11, 2022 179.52 182.91 176.18 177.30 24,094,074 -0.79(-0.44%)
Aug 10, 2022 175.80 180.29 173.77 178.09 30,281,724 +9.74(+5.79%)
Aug 09, 2022 168.77 169.35 166.42 168.35 18,665,514 -1.72(-1.01%)
Aug 08, 2022 167.82 177.32 166.95 170.07 27,302,710 +3.14(+1.88%)
Aug 05, 2022 166.81 171.43 165.62 166.93 25,860,290 -3.46(-2.03%)
Aug 04, 2022 168.11 171.97 166.62 170.39 23,947,682 +1.77(+1.05%)
Aug 03, 2022 162.52 169.36 161.40 168.62 31,778,808 +8.60(+5.37%)
Aug 02, 2022 158.14 162.07 157.84 160.02 27,391,060 +0.26(+0.16%)
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.