Skip to main content

Meta Platforms Inc (NQ: META )

583.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 586.36 587.00 576.51 583.17 10,188,421 -6.17(-1.05%)
Nov 08, 2024 591.54 593.10 584.52 589.34 9,587,162 -2.36(-0.40%)
Nov 07, 2024 576.89 594.80 575.21 591.70 14,631,269 +19.65(+3.44%)
Nov 06, 2024 562.75 573.00 555.17 572.05 18,269,382 -0.38(-0.07%)
Nov 05, 2024 567.30 573.48 566.67 572.43 9,748,758 +11.75(+2.10%)
Nov 04, 2024 564.10 568.69 557.89 560.68 12,057,862 -6.48(-1.14%)
Nov 01, 2024 567.60 573.67 562.56 567.16 15,303,556 -0.42(-0.07%)
Oct 31, 2024 585.00 589.90 563.01 567.58 26,839,120 -24.22(-4.09%)
Oct 30, 2024 600.98 601.20 589.38 591.80 26,730,908 -1.48(-0.25%)
Oct 29, 2024 580.15 593.67 575.40 593.28 12,934,409 +15.12(+2.62%)
Oct 28, 2024 582.00 583.75 574.12 578.16 10,915,884 +4.91(+0.86%)
Oct 25, 2024 573.93 581.29 571.72 573.25 11,518,144 +5.47(+0.96%)
Oct 24, 2024 567.13 568.88 561.52 567.78 7,181,040 +4.09(+0.73%)
Oct 23, 2024 579.97 585.00 562.50 563.69 14,239,141 -18.32(-3.15%)
Oct 22, 2024 574.29 583.53 572.12 582.01 8,538,728 +6.85(+1.19%)
Oct 21, 2024 576.03 577.24 569.11 575.16 8,163,565 -1.31(-0.23%)
Oct 18, 2024 581.10 583.97 575.25 576.47 7,694,419 -0.46(-0.08%)
Oct 17, 2024 583.33 584.97 575.20 576.93 8,791,059 +0.14(+0.02%)
Oct 16, 2024 581.40 582.08 574.03 576.79 11,261,542 -9.48(-1.62%)
Oct 15, 2024 590.16 590.61 580.14 586.27 9,559,814 -4.15(-0.70%)
Oct 14, 2024 594.22 600.10 589.96 590.42 8,243,197 +0.47(+0.08%)
Oct 11, 2024 584.83 591.21 582.71 589.95 8,590,715 +6.12(+1.05%)
Oct 10, 2024 587.57 590.23 582.52 583.83 7,736,439 -6.68(-1.13%)
Oct 09, 2024 593.99 594.39 581.61 590.51 9,574,380 -2.38(-0.40%)
Oct 08, 2024 589.69 593.56 585.97 592.89 7,888,018 +8.11(+1.39%)
Oct 07, 2024 598.22 602.95 584.04 584.78 11,999,223 -11.16(-1.87%)
Oct 04, 2024 583.73 596.85 581.43 595.94 14,200,089 +13.17(+2.26%)
Oct 03, 2024 570.15 583.36 568.73 582.77 11,576,294 +9.96(+1.74%)
Oct 02, 2024 574.86 576.00 569.34 572.81 6,519,140 -3.66(-0.63%)
Oct 01, 2024 577.98 583.04 570.10 576.47 15,251,257 +4.03(+0.70%)
Sep 30, 2024 567.70 574.68 564.80 572.44 12,798,214 +5.17(+0.91%)
Sep 27, 2024 570.10 570.84 564.51 567.27 9,398,367 -0.57(-0.10%)
Sep 26, 2024 575.73 577.40 562.35 567.84 14,394,439 -0.47(-0.08%)
Sep 25, 2024 564.05 576.88 563.72 568.31 16,531,700 +4.98(+0.88%)
Sep 24, 2024 566.68 567.75 554.19 563.33 12,987,205 -1.08(-0.19%)
Sep 23, 2024 569.50 573.98 562.41 564.41 12,821,402 +3.06(+0.55%)
Sep 20, 2024 560.00 564.50 556.30 561.35 22,066,960 +2.25(+0.40%)
Sep 19, 2024 550.00 562.07 546.52 559.10 15,632,655 +21.15(+3.93%)
Sep 18, 2024 537.07 544.20 533.90 537.95 10,305,044 +1.63(+0.30%)
Sep 17, 2024 537.60 542.10 530.57 536.32 12,091,724 +3.04(+0.57%)
Sep 16, 2024 524.54 534.10 517.40 533.28 9,520,873 +9.16(+1.75%)
Sep 13, 2024 519.84 527.08 516.62 524.12 10,331,269 -0.98(-0.19%)
Sep 12, 2024 516.56 526.21 514.73 525.10 12,071,018 +13.76(+2.69%)
Sep 11, 2024 506.53 512.63 495.13 511.34 10,785,627 +7.03(+1.39%)
Sep 10, 2024 507.68 513.69 499.55 504.31 9,904,811 +0.00(+0.00%)
Sep 09, 2024 505.68 510.84 501.60 504.31 11,055,456 +4.52(+0.90%)
Sep 06, 2024 521.38 524.09 497.77 499.79 14,758,814 -16.57(-3.21%)
Sep 05, 2024 511.23 521.13 510.66 516.37 8,642,276 +4.12(+0.80%)
Sep 04, 2024 505.59 516.10 503.59 512.25 8,336,866 +0.98(+0.19%)
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.