Skip to main content

Meta Platforms Inc (NQ: META )

135.68 -0.73 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 136.05 140.99 135.50 135.68 33,366,444 -0.73(-0.54%)
Sep 29, 2022 139.36 139.84 135.20 136.41 38,958,440 -5.20(-3.67%)
Sep 28, 2022 134.62 142.03 134.27 141.61 32,641,696 +7.21(+5.36%)
Sep 27, 2022 137.92 139.42 134.12 134.40 30,799,232 -1.97(-1.44%)
Sep 26, 2022 140.12 142.24 136.19 136.37 30,463,596 -4.04(-2.88%)
Sep 23, 2022 141.42 142.62 138.89 140.41 31,710,696 -2.41(-1.69%)
Sep 22, 2022 141.55 144.58 140.87 142.82 34,408,140 +0.70(+0.49%)
Sep 21, 2022 146.39 149.60 142.00 142.12 38,298,204 -3.97(-2.72%)
Sep 20, 2022 145.77 148.84 145.22 146.09 23,195,176 -1.93(-1.30%)
Sep 19, 2022 145.24 148.58 145.10 148.02 22,156,636 +1.73(+1.18%)
Sep 16, 2022 148.05 148.58 144.29 146.29 40,123,568 -3.26(-2.18%)
Sep 15, 2022 149.80 154.20 148.70 149.55 34,552,876 -1.92(-1.27%)
Sep 14, 2022 153.33 153.54 149.05 151.47 43,038,472 -1.66(-1.08%)
Sep 13, 2022 161.54 161.63 152.67 153.13 44,394,008 -15.83(-9.37%)
Sep 12, 2022 167.39 171.39 167.28 168.96 23,213,586 -0.19(-0.11%)
Sep 09, 2022 163.25 169.54 163.02 169.15 22,147,320 +7.09(+4.37%)
Sep 08, 2022 158.71 162.23 157.74 162.06 22,519,688 +1.67(+1.04%)
Sep 07, 2022 157.76 160.96 156.81 160.39 16,816,564 +1.85(+1.17%)
Sep 06, 2022 160.10 161.69 157.69 158.54 19,331,560 -1.78(-1.11%)
Sep 02, 2022 167.45 167.93 159.22 160.32 22,654,522 -5.04(-3.05%)
Sep 01, 2022 163.58 167.36 160.34 165.36 30,135,404 +2.43(+1.49%)
Aug 31, 2022 167.07 167.84 162.14 162.93 40,929,548 +5.77(+3.67%)
Aug 30, 2022 160.35 161.66 155.91 157.16 19,559,360 -2.01(-1.26%)
Aug 29, 2022 160.65 163.05 159.01 159.17 20,448,920 -2.61(-1.61%)
Aug 26, 2022 168.48 170.92 161.67 161.78 24,023,898 -7.00(-4.15%)
Aug 25, 2022 165.18 168.88 164.02 168.78 15,534,288 +5.52(+3.38%)
Aug 24, 2022 160.60 165.46 159.77 163.26 21,176,964 +2.15(+1.33%)
Aug 23, 2022 162.48 165.05 160.70 161.11 18,099,600 -1.94(-1.19%)
Aug 22, 2022 165.49 165.49 162.26 163.05 19,479,768 -4.91(-2.92%)
Aug 19, 2022 170.20 172.32 167.05 167.96 26,241,658 -6.70(-3.84%)
Aug 18, 2022 174.34 175.76 171.86 174.66 18,837,478 -0.19(-0.11%)
Aug 17, 2022 176.76 178.14 174.17 174.85 20,102,752 -4.62(-2.57%)
Aug 16, 2022 179.44 180.99 177.03 179.47 21,142,158 -1.42(-0.79%)
Aug 15, 2022 178.96 181.44 178.20 180.89 15,871,242 +0.39(+0.22%)
Aug 12, 2022 180.81 181.46 178.91 180.50 21,555,852 +3.01(+1.70%)
Aug 11, 2022 179.71 183.10 176.37 177.49 24,068,536 -0.79(-0.44%)
Aug 10, 2022 175.99 180.48 173.95 178.28 30,249,628 +9.75(+5.79%)
Aug 09, 2022 168.95 169.53 166.60 168.53 18,645,728 -1.72(-1.01%)
Aug 08, 2022 168.00 177.51 167.13 170.25 27,273,772 +3.14(+1.88%)
Aug 05, 2022 166.99 171.61 165.80 167.11 25,832,880 -3.46(-2.03%)
Aug 04, 2022 168.29 172.15 166.80 170.57 23,922,300 +1.77(+1.05%)
Aug 03, 2022 162.69 169.54 161.57 168.80 31,745,126 +8.61(+5.37%)
Aug 02, 2022 158.31 162.24 158.01 160.19 27,362,028 +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.