Skip to main content

Meta Platforms Inc (NQ: META )

504.16 +0.06 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 166.73 167.50 161.81 162.60 41,013,656 +5.76(+3.67%)
Aug 30, 2022 160.02 161.33 155.59 156.84 19,599,552 -2.01(-1.26%)
Aug 29, 2022 160.32 162.72 158.68 158.84 20,490,940 -2.60(-1.61%)
Aug 26, 2022 168.13 170.57 161.34 161.45 24,073,264 -6.99(-4.15%)
Aug 25, 2022 164.84 168.53 163.68 168.43 15,566,210 +5.51(+3.38%)
Aug 24, 2022 160.27 165.12 159.44 162.93 21,220,480 +2.15(+1.33%)
Aug 23, 2022 162.15 164.71 160.37 160.78 18,136,794 -1.94(-1.19%)
Aug 22, 2022 165.15 165.15 161.93 162.72 19,519,798 -4.90(-2.92%)
Aug 19, 2022 169.85 171.97 166.71 167.62 26,295,582 -6.69(-3.84%)
Aug 18, 2022 173.98 175.40 171.51 174.30 18,876,188 -0.19(-0.11%)
Aug 17, 2022 176.40 177.78 173.81 174.49 20,144,088 -4.61(-2.57%)
Aug 16, 2022 179.07 180.62 176.67 179.10 21,185,604 -1.42(-0.78%)
Aug 15, 2022 178.59 181.07 177.84 180.52 15,903,856 +0.39(+0.22%)
Aug 12, 2022 180.44 181.09 178.54 180.13 21,600,148 +3.00(+1.70%)
Aug 11, 2022 179.34 182.72 176.01 177.13 24,117,994 -0.79(-0.44%)
Aug 10, 2022 175.63 180.11 173.59 177.91 30,311,788 +9.73(+5.79%)
Aug 09, 2022 168.60 169.18 166.26 168.18 18,684,046 -1.72(-1.01%)
Aug 08, 2022 167.66 177.15 166.79 169.90 27,329,818 +3.13(+1.88%)
Aug 05, 2022 166.65 171.26 165.46 166.77 25,885,964 -3.45(-2.03%)
Aug 04, 2022 167.94 171.80 166.46 170.22 23,971,458 +1.77(+1.05%)
Aug 03, 2022 162.36 169.19 161.24 168.45 31,810,360 +8.59(+5.38%)
Aug 02, 2022 157.99 161.91 157.69 159.86 27,418,254 +0.26(+0.16%)
Aug 01, 2022 156.93 164.85 154.91 159.60 40,660,464 +0.83(+0.52%)
Jul 29, 2022 157.37 159.81 154.85 158.77 42,158,976 -1.62(-1.01%)
Jul 28, 2022 160.73 161.18 154.53 160.39 73,328,864 -8.69(-5.14%)
Jul 27, 2022 162.26 170.52 161.69 169.08 43,703,496 +10.26(+6.46%)
Jul 26, 2022 165.60 165.66 157.63 158.82 28,471,698 -7.48(-4.50%)
Jul 25, 2022 168.65 170.22 164.47 166.31 26,194,706 -2.62(-1.55%)
Jul 22, 2022 172.72 175.24 168.06 168.92 42,671,972 -13.87(-7.59%)
Jul 21, 2022 180.26 183.47 178.50 182.79 27,264,322 +0.08(+0.04%)
Jul 20, 2022 177.13 183.22 176.34 182.72 24,821,970 +7.30(+4.16%)
Jul 19, 2022 170.02 176.13 169.16 175.42 25,962,914 +8.53(+5.11%)
Jul 18, 2022 166.41 171.33 165.30 166.89 23,613,088 +2.53(+1.54%)
Jul 15, 2022 160.21 164.64 159.49 164.36 23,390,940 +6.64(+4.21%)
Jul 14, 2022 160.89 162.26 156.96 157.73 23,791,742 -5.43(-3.33%)
Jul 13, 2022 159.83 164.64 159.28 163.16 16,576,991 +0.22(+0.14%)
Jul 12, 2022 164.46 165.57 161.77 162.94 16,665,569 +0.39(+0.24%)
Jul 11, 2022 166.73 167.15 161.58 162.55 21,940,866 -7.98(-4.68%)
Jul 08, 2022 169.63 172.05 167.81 170.53 19,288,894 -1.31(-0.76%)
Jul 07, 2022 169.10 172.33 167.44 171.84 24,123,406 +2.41(+1.43%)
Jul 06, 2022 167.85 171.24 165.12 169.42 23,120,706 +1.58(+0.94%)
Jul 05, 2022 157.82 167.91 156.70 167.84 28,704,122 +8.14(+5.10%)
Jul 01, 2022 159.98 160.29 154.68 159.70 31,506,702 -1.22(-0.76%)
Jun 30, 2022 161.82 164.89 158.16 160.92 35,302,684 -2.69(-1.64%)
Jun 29, 2022 163.24 165.99 159.99 163.60 28,644,270 +3.25(+2.03%)
Jun 28, 2022 169.55 170.95 160.28 160.35 27,838,712 -8.79(-5.20%)
Jun 27, 2022 170.97 171.40 167.66 169.14 29,229,662 -0.67(-0.39%)
Jun 24, 2022 161.40 169.90 160.97 169.81 68,877,416 +11.39(+7.19%)
Jun 23, 2022 155.95 159.42 153.93 158.42 40,756,616 +2.89(+1.86%)
Jun 22, 2022 158.06 160.46 155.12 155.53 47,605,452 -1.20(-0.76%)
Jun 21, 2022 165.59 167.42 155.65 156.73 50,800,976 -6.68(-4.09%)
Jun 17, 2022 161.35 165.56 159.57 163.40 31,438,896 +2.86(+1.78%)
Jun 16, 2022 163.38 164.74 159.28 160.54 27,322,242 -8.46(-5.01%)
Jun 15, 2022 166.86 171.81 163.64 169.00 30,055,086 +5.61(+3.43%)
Jun 14, 2022 165.69 166.41 161.03 163.39 27,278,350 -0.53(-0.32%)
Jun 13, 2022 163.92 0 -11.29(-6.44%)
Jun 10, 2022 182.66 182.72 174.66 175.21 27,685,366 -8.41(-4.58%)
Jun 09, 2022 193.88 199.04 183.30 183.62 23,537,908 -11.63(-5.95%)
Jun 07, 2022 191.54 196.13 191.16 195.25 18,856,790 +1.40(+0.72%)
Jun 06, 2022 193.59 196.52 188.01 193.85 30,627,040 +3.46(+1.82%)
Jun 03, 2022 195.58 196.21 189.39 190.39 19,553,920 -8.06(-4.06%)
Jun 02, 2022 188.06 200.52 187.34 198.45 32,010,116 +10.20(+5.42%)
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.