Meta Platforms Inc (NQ: META )

332.75 +6.16 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 323.09 333.17 323.00 332.75 14,087,488 +6.16(+1.89%)
Dec 07, 2023 317.77 328.24 317.77 326.59 15,892,136 +9.14(+2.88%)
Dec 06, 2023 321.93 322.25 317.04 317.45 11,283,747 -0.84(-0.26%)
Dec 05, 2023 318.98 321.88 315.39 318.29 16,927,184 -1.73(-0.54%)
Dec 04, 2023 317.29 320.85 313.66 320.02 19,026,572 -4.80(-1.48%)
Dec 01, 2023 325.48 326.86 320.76 324.82 15,276,498 -2.33(-0.71%)
Nov 30, 2023 331.89 333.50 322.40 327.15 23,331,036 -5.05(-1.52%)
Nov 29, 2023 339.69 339.90 330.78 332.20 16,008,781 -6.79(-2.00%)
Nov 28, 2023 333.40 339.38 333.40 338.99 12,623,865 +4.29(+1.28%)
Nov 27, 2023 336.18 339.90 334.20 334.70 15,668,990 -3.53(-1.04%)
Nov 24, 2023 340.13 341.86 336.77 338.23 5,467,576 -3.26(-0.95%)
Nov 22, 2023 339.21 342.92 338.58 341.49 10,718,478 +4.51(+1.34%)
Nov 21, 2023 338.33 339.90 335.90 336.98 12,003,078 -2.99(-0.88%)
Nov 20, 2023 334.89 341.87 334.19 339.97 16,962,216 +4.93(+1.47%)
Nov 17, 2023 330.26 335.50 329.35 335.04 14,519,305 +0.85(+0.25%)
Nov 16, 2023 329.37 334.58 326.38 334.19 18,913,944 +1.48(+0.44%)
Nov 15, 2023 337.93 338.17 330.02 332.71 14,513,713 -3.60(-1.07%)
Nov 14, 2023 334.54 338.10 333.33 336.31 17,155,436 +7.12(+2.16%)
Nov 13, 2023 326.20 332.33 325.70 329.19 16,893,428 +0.42(+0.13%)
Nov 10, 2023 319.94 329.10 319.46 328.77 19,123,368 +8.22(+2.56%)
Nov 09, 2023 319.42 324.18 318.80 320.55 16,060,947 +0.77(+0.24%)
Nov 08, 2023 318.14 321.33 314.88 319.78 13,598,069 +0.96(+0.30%)
Nov 07, 2023 317.06 321.00 315.12 318.82 14,015,871 +3.02(+0.96%)
Nov 06, 2023 315.98 318.33 314.45 315.80 12,874,221 +1.20(+0.38%)
Nov 03, 2023 312.55 315.55 311.02 314.60 16,764,429 +3.73(+1.20%)
Nov 02, 2023 317.30 318.82 308.33 310.87 21,609,754 -0.98(-0.31%)
Nov 01, 2023 301.85 312.74 301.85 311.85 20,585,408 +10.58(+3.51%)
Oct 31, 2023 303.31 303.68 296.86 301.27 19,426,356 -1.39(-0.46%)
Oct 30, 2023 299.09 309.40 299.05 302.66 28,425,534 +5.93(+2.00%)
Oct 27, 2023 294.48 299.31 292.97 296.73 29,596,256 +8.38(+2.91%)
Oct 26, 2023 295.00 295.00 279.40 288.35 66,637,284 -11.18(-3.73%)
Oct 25, 2023 310.00 310.88 298.84 299.53 41,869,112 -13.02(-4.17%)
Oct 24, 2023 316.78 318.35 310.63 312.55 19,668,296 -1.46(-0.46%)
Oct 23, 2023 309.50 317.36 307.26 314.01 17,787,118 +5.36(+1.74%)
Oct 20, 2023 314.14 315.30 306.47 308.65 22,812,272 -4.16(-1.33%)
Oct 19, 2023 319.88 321.89 311.75 312.81 18,692,612 -4.16(-1.31%)
Oct 18, 2023 321.39 325.94 315.56 316.97 17,512,900 -7.03(-2.17%)
Oct 17, 2023 318.18 324.40 317.30 324.00 16,378,194 +2.85(+0.89%)
Oct 16, 2023 318.64 321.82 315.52 321.15 16,521,484 +6.46(+2.05%)
Oct 13, 2023 323.53 325.05 312.37 314.69 21,361,108 -9.47(-2.92%)
Oct 12, 2023 328.00 330.54 322.69 324.16 20,508,596 -3.66(-1.12%)
Oct 11, 2023 323.01 328.83 322.95 327.82 22,055,364 +5.98(+1.86%)
Oct 10, 2023 319.12 324.66 318.16 321.84 19,024,664 +3.48(+1.09%)
Oct 09, 2023 312.50 320.33 311.82 318.36 22,496,708 +2.93(+0.93%)
Oct 06, 2023 301.44 316.31 300.92 315.43 21,804,104 +10.64(+3.49%)
Oct 05, 2023 304.63 306.21 299.50 304.79 19,121,808 -0.79(-0.26%)
Oct 04, 2023 298.73 306.90 298.50 305.58 16,875,240 +4.64(+1.54%)
Oct 03, 2023 304.26 306.77 299.64 300.94 17,351,090 -5.88(-1.92%)
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.