Meta Platforms Inc (NQ: META )

567.58 -24.22 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 516.66 521.38 503.36 503.74 15,870,866 -15.33(-2.95%)
Jun 27, 2024 513.76 522.38 513.41 519.07 10,425,777 +6.43(+1.26%)
Jun 26, 2024 506.16 513.32 504.20 512.63 8,881,590 +2.52(+0.49%)
Jun 25, 2024 496.58 510.22 495.03 510.11 12,111,834 +11.68(+2.34%)
Jun 24, 2024 498.72 507.32 493.82 498.44 13,528,720 +4.13(+0.83%)
Jun 21, 2024 502.97 502.97 491.92 494.31 23,205,194 -6.91(-1.38%)
Jun 20, 2024 501.52 503.19 496.30 501.22 11,900,855 +2.21(+0.44%)
Jun 18, 2024 504.08 505.52 494.55 499.01 13,073,123 -7.13(-1.41%)
Jun 17, 2024 501.19 510.26 495.54 506.15 11,371,378 +2.47(+0.49%)
Jun 14, 2024 502.17 506.67 500.27 503.68 10,753,702 +0.56(+0.11%)
Jun 13, 2024 504.73 508.37 500.38 503.12 9,982,526 -4.73(-0.93%)
Jun 12, 2024 512.99 513.01 503.49 507.85 11,999,611 +1.37(+0.27%)
Jun 11, 2024 499.19 506.61 497.30 506.48 9,688,157 +4.86(+0.97%)
Jun 10, 2024 492.90 501.68 492.45 501.62 11,254,158 +9.62(+1.96%)
Jun 07, 2024 494.95 497.94 489.22 492.00 9,399,244 -0.80(-0.16%)
Jun 06, 2024 492.02 501.84 489.94 492.80 10,676,566 -1.30(-0.26%)
Jun 05, 2024 483.51 495.69 482.97 494.10 15,713,168 +18.04(+3.79%)
Jun 04, 2024 476.07 477.96 472.31 476.06 7,097,488 -0.50(-0.10%)
Jun 03, 2024 469.94 478.67 467.33 476.56 11,296,706 +10.64(+2.28%)
May 31, 2024 464.89 468.21 453.58 465.92 16,954,646 -0.22(-0.05%)
May 30, 2024 470.75 470.81 463.81 466.14 10,750,476 -7.30(-1.54%)
May 29, 2024 473.74 478.92 472.78 473.44 9,248,392 -5.55(-1.16%)
May 28, 2024 475.65 479.93 473.92 478.99 10,196,153 +1.70(+0.36%)
May 24, 2024 466.71 478.92 465.39 477.29 12,048,137 +12.42(+2.67%)
May 23, 2024 471.96 473.44 460.64 464.88 11,762,623 -2.00(-0.43%)
May 22, 2024 466.96 472.80 464.75 466.87 10,081,424 +3.14(+0.68%)
May 21, 2024 466.21 469.79 461.37 463.73 11,759,393 -4.20(-0.90%)
May 20, 2024 469.04 472.28 466.13 467.93 11,763,146 -3.06(-0.65%)
May 17, 2024 469.92 471.88 467.51 470.99 10,985,252 -1.32(-0.28%)
May 16, 2024 474.08 476.76 471.83 472.31 16,814,750 -8.29(-1.73%)
May 15, 2024 474.06 481.56 470.28 480.60 13,114,893 +9.67(+2.05%)
May 14, 2024 462.47 471.62 459.19 470.93 10,494,958 +3.83(+0.82%)
May 13, 2024 471.83 472.43 461.95 467.10 14,689,981 -8.17(-1.72%)
May 10, 2024 476.16 476.57 468.69 475.27 10,770,970 +0.78(+0.16%)
May 09, 2024 469.09 475.15 466.72 474.50 9,447,098 +2.81(+0.60%)
May 08, 2024 462.60 474.65 462.10 471.68 11,696,599 +4.35(+0.93%)
May 07, 2024 465.38 470.61 460.41 467.33 13,427,012 +2.56(+0.55%)
May 06, 2024 454.69 465.25 452.46 464.77 15,111,280 +13.69(+3.04%)
May 03, 2024 445.06 453.29 442.99 451.08 16,521,654 +10.26(+2.33%)
May 02, 2024 437.99 443.10 431.44 440.82 15,258,625 +2.49(+0.57%)
May 01, 2024 427.77 449.08 426.28 438.34 20,373,928 +9.00(+2.10%)
Apr 30, 2024 430.21 438.76 428.88 429.33 18,452,052 -2.44(-0.57%)
Apr 29, 2024 438.71 438.90 427.73 431.78 21,551,678 -10.65(-2.41%)
Apr 26, 2024 440.60 445.57 431.12 442.43 32,759,452 +1.91(+0.43%)
Apr 25, 2024 420.58 444.90 413.69 440.52 83,001,320 -52.02(-10.56%)
Apr 24, 2024 507.07 509.01 483.64 492.54 37,347,604 -2.60(-0.52%)
Apr 23, 2024 490.30 497.79 488.02 495.14 15,061,027 +14.34(+2.98%)
Apr 22, 2024 488.76 491.05 472.48 480.79 17,291,414 +0.66(+0.14%)
Apr 19, 2024 501.82 501.82 474.81 480.13 25,764,094 -20.69(-4.13%)
Apr 18, 2024 498.85 511.21 498.07 500.82 14,822,679 +7.62(+1.54%)
Apr 17, 2024 502.12 502.18 486.19 493.21 12,267,567 -5.58(-1.12%)
Apr 16, 2024 497.14 503.79 496.14 498.79 9,855,501 -0.47(-0.09%)
Apr 15, 2024 515.72 517.52 496.31 499.26 13,631,480 -11.65(-2.28%)
Apr 12, 2024 516.74 519.18 508.34 510.90 12,007,882 -11.17(-2.14%)
Apr 11, 2024 520.10 522.84 516.28 522.07 10,376,206 +3.25(+0.63%)
Apr 10, 2024 508.30 521.54 504.82 518.82 11,430,767 +2.92(+0.57%)
Apr 09, 2024 521.22 524.85 505.75 515.89 10,890,605 -2.35(-0.45%)
Apr 08, 2024 528.25 530.46 517.88 518.24 13,277,138 -8.07(-1.53%)
Apr 05, 2024 515.85 529.67 513.41 526.32 19,301,274 +16.39(+3.21%)
Apr 04, 2024 515.42 528.97 509.59 509.93 26,485,672 +4.17(+0.82%)
Apr 03, 2024 497.96 506.25 497.78 505.75 12,216,184 +9.35(+1.88%)
Apr 02, 2024 484.16 496.56 483.71 496.40 11,090,397 +6.01(+1.23%)
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.