Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 295.19 300.48 295.05 295.28 17,259,866 +0.79(+0.27%)
Aug 30, 2023 296.56 297.68 292.83 294.50 17,743,262 -2.88(-0.97%)
Aug 29, 2023 287.99 298.54 287.59 297.38 20,858,538 +7.71(+2.66%)
Aug 28, 2023 287.41 290.85 285.21 289.67 14,263,445 +4.75(+1.67%)
Aug 25, 2023 285.54 287.80 275.46 284.92 23,750,282 -1.25(-0.44%)
Aug 24, 2023 297.89 298.85 286.05 286.16 18,391,466 -7.48(-2.55%)
Aug 23, 2023 287.91 296.79 287.08 293.64 18,285,142 +6.63(+2.31%)
Aug 22, 2023 291.95 292.30 286.16 287.01 13,017,975 -2.30(-0.79%)
Aug 21, 2023 282.87 289.90 281.27 289.31 20,205,130 +6.64(+2.35%)
Aug 18, 2023 278.46 285.10 273.82 282.67 36,558,656 -1.84(-0.65%)
Aug 17, 2023 292.45 295.44 284.37 284.50 23,981,506 -9.18(-3.13%)
Aug 16, 2023 299.58 300.46 293.68 293.69 18,567,584 -7.64(-2.54%)
Aug 15, 2023 305.51 306.60 299.42 301.33 11,637,079 -4.23(-1.38%)
Aug 14, 2023 300.36 305.58 297.64 305.56 15,658,137 +4.54(+1.51%)
Aug 11, 2023 301.95 304.10 299.74 301.02 14,075,326 -4.09(-1.34%)
Aug 10, 2023 307.31 311.70 303.25 305.11 14,381,338 +0.53(+0.17%)
Aug 09, 2023 312.24 312.99 302.23 304.58 19,987,092 -7.42(-2.38%)
Aug 08, 2023 313.75 317.24 309.47 312.00 15,204,597 -3.91(-1.24%)
Aug 07, 2023 312.59 316.42 309.82 315.91 16,261,098 +5.82(+1.88%)
Aug 04, 2023 314.31 317.76 309.56 310.09 17,649,108 -2.45(-0.79%)
Aug 03, 2023 309.29 315.30 309.29 312.55 15,234,451 -1.12(-0.36%)
Aug 02, 2023 317.35 317.74 310.01 313.67 20,489,422 -8.38(-2.60%)
Aug 01, 2023 316.89 323.48 314.01 322.05 22,906,746 +4.10(+1.29%)
Jul 31, 2023 323.03 324.99 316.94 317.95 25,817,824 -6.87(-2.11%)
Jul 28, 2023 316.23 325.53 313.60 324.81 39,300,868 +13.74(+4.42%)
Jul 27, 2023 324.45 324.68 309.20 311.07 64,295,560 +13.11(+4.40%)
Jul 26, 2023 300.57 301.15 291.30 297.96 47,055,776 +4.09(+1.39%)
Jul 25, 2023 294.58 297.69 291.26 293.87 19,586,826 +2.85(+0.98%)
Jul 24, 2023 295.17 296.91 287.71 291.01 26,618,134 -2.64(-0.90%)
Jul 21, 2023 303.94 304.83 290.60 293.66 42,645,424 -8.24(-2.73%)
Jul 20, 2023 312.86 314.89 301.60 301.90 23,841,812 -13.46(-4.27%)
Jul 19, 2023 312.39 318.03 309.88 315.36 21,765,912 +3.95(+1.27%)
Jul 18, 2023 310.24 313.56 306.99 311.41 20,790,414 +1.43(+0.46%)
Jul 17, 2023 306.91 311.07 304.08 309.98 25,362,824 +1.75(+0.57%)
Jul 14, 2023 311.15 314.23 306.73 308.24 23,178,536 -4.53(-1.45%)
Jul 13, 2023 312.98 315.59 309.65 312.77 30,327,570 +4.06(+1.32%)
Jul 12, 2023 301.12 308.81 299.49 308.71 36,727,264 +11.03(+3.70%)
Jul 11, 2023 293.30 299.56 291.30 297.68 28,173,804 +4.18(+1.42%)
Jul 10, 2023 294.94 297.52 286.46 293.50 37,162,396 +3.56(+1.23%)
Jul 07, 2023 291.58 295.59 288.07 289.93 25,638,830 -1.46(-0.50%)
Jul 06, 2023 295.28 297.51 290.71 291.39 47,792,264 -2.38(-0.81%)
Jul 05, 2023 287.06 297.51 285.77 293.77 33,786,704 +8.33(+2.92%)
Jul 03, 2023 286.11 288.81 284.27 285.43 8,647,118 -0.85(-0.30%)
Jun 30, 2023 284.18 288.46 283.83 286.28 19,786,064 +5.33(+1.90%)
Jun 29, 2023 283.92 285.98 280.11 280.95 15,406,664 -3.75(-1.32%)
Jun 28, 2023 284.24 288.96 283.48 284.70 16,731,550 -1.76(-0.61%)
Jun 27, 2023 281.43 288.75 280.08 286.46 26,136,768 +8.56(+3.08%)
Jun 26, 2023 288.11 289.20 277.03 277.90 24,261,176 -10.24(-3.55%)
Jun 23, 2023 280.93 289.08 278.38 288.14 51,713,100 +3.84(+1.35%)
Jun 22, 2023 278.51 284.68 277.22 284.30 17,583,722 +3.23(+1.15%)
Jun 21, 2023 282.95 283.42 277.79 281.06 20,599,716 -2.69(-0.95%)
Jun 20, 2023 278.16 284.22 275.65 283.75 20,733,118 +3.32(+1.18%)
Jun 16, 2023 284.17 287.26 279.56 280.42 43,216,640 -0.83(-0.29%)
Jun 15, 2023 271.74 283.41 281.25 26,015,686 +48.46(+20.82%)
May 08, 2023 230.94 235.14 229.80 232.79 16,426,961 +0.49(+0.21%)
May 05, 2023 231.76 234.20 229.38 232.30 27,055,964 -0.74(-0.32%)
May 04, 2023 235.58 237.71 232.45 233.04 17,907,346 -3.50(-1.48%)
May 03, 2023 238.98 241.25 232.27 236.54 34,610,324 -2.20(-0.92%)
May 02, 2023 242.68 244.42 238.50 238.75 24,397,160 -3.93(-1.62%)
May 01, 2023 238.13 243.50 235.97 242.68 29,190,900 +2.85(+1.19%)
Apr 28, 2023 238.52 239.94 235.27 239.83 39,651,096 +1.76(+0.74%)
Apr 27, 2023 239.40 241.19 236.28 238.07 71,338,920 +29.10(+13.93%)
Apr 26, 2023 212.06 213.67 208.45 208.97 42,038,608 +1.86(+0.90%)
Apr 25, 2023 210.39 210.83 206.71 207.11 19,193,484 -5.24(-2.47%)
Apr 24, 2023 213.24 213.48 210.28 212.35 15,774,522 -0.10(-0.05%)
Apr 21, 2023 209.78 212.97 209.15 212.45 17,809,870 -0.18(-0.08%)
Apr 20, 2023 213.04 216.31 212.33 212.63 16,500,136 -2.62(-1.22%)
Apr 19, 2023 213.03 216.88 212.49 215.26 15,915,788 -2.19(-1.00%)
Apr 18, 2023 219.46 219.99 215.77 217.44 12,292,719 -0.97(-0.44%)
Apr 17, 2023 219.34 220.53 216.69 218.41 15,504,130 -2.62(-1.19%)
Apr 14, 2023 217.43 221.62 217.10 221.04 21,635,788 +1.14(+0.52%)
Apr 13, 2023 215.29 220.70 215.29 219.90 23,347,166 +6.34(+2.97%)
Apr 12, 2023 214.40 216.40 212.15 213.56 18,998,540 +0.15(+0.07%)
Apr 11, 2023 215.04 215.58 212.97 213.41 16,735,346 -0.90(-0.42%)
Apr 10, 2023 214.27 215.22 210.23 214.31 16,132,043 -1.35(-0.62%)
Apr 06, 2023 208.82 216.50 208.22 215.66 26,158,290 +4.61(+2.18%)
Apr 05, 2023 213.71 214.75 209.51 211.05 19,428,506 -3.23(-1.51%)
Apr 04, 2023 212.95 215.80 212.10 214.28 21,053,814 +1.65(+0.77%)
Apr 03, 2023 208.41 213.05 207.77 212.63 17,953,302 +1.13(+0.53%)
Mar 31, 2023 206.81 211.74 206.35 211.50 25,492,946 +4.09(+1.97%)
Mar 30, 2023 202.96 207.66 202.40 207.41 22,663,684 +2.48(+1.21%)
Mar 29, 2023 203.14 205.30 202.12 204.93 18,879,868 +4.66(+2.33%)
Mar 28, 2023 199.74 200.62 197.50 200.27 19,157,876 -2.16(-1.07%)
Mar 27, 2023 204.39 205.44 200.95 202.42 18,542,168 -3.16(-1.54%)
Mar 24, 2023 204.76 207.15 203.13 205.59 27,790,030 +1.73(+0.85%)
Mar 23, 2023 202.42 207.45 201.74 203.86 27,429,326 +4.46(+2.24%)
Mar 22, 2023 202.09 206.94 199.26 199.40 28,513,272 -2.34(-1.16%)
Mar 21, 2023 202.78 202.97 197.54 201.75 31,878,272 +4.34(+2.20%)
Mar 20, 2023 198.07 198.95 193.24 197.40 25,233,562 +2.16(+1.11%)
Mar 17, 2023 200.15 201.49 195.03 195.24 50,244,156 -9.27(-4.53%)
Mar 16, 2023 197.85 205.34 195.69 204.51 50,899,344 +7.17(+3.63%)
Mar 15, 2023 192.55 197.37 190.44 197.34 42,033,312 +3.72(+1.92%)
Mar 14, 2023 187.19 193.92 186.18 193.62 41,699,556 +13.09(+7.25%)
Mar 13, 2023 177.59 183.40 174.46 180.53 24,772,932 +1.39(+0.77%)
Mar 10, 2023 180.64 184.39 178.43 179.14 25,717,882 -2.18(-1.20%)
Mar 09, 2023 185.97 188.54 179.93 181.32 26,600,806 -3.27(-1.77%)
Mar 08, 2023 182.50 184.88 180.97 184.59 19,455,364 +0.46(+0.25%)
Mar 07, 2023 188.61 189.97 183.63 184.13 36,722,072 -0.39(-0.21%)
Mar 06, 2023 187.61 189.27 184.26 184.52 33,242,874 -0.35(-0.19%)
Mar 03, 2023 178.55 186.24 176.69 184.87 46,032,392 +10.70(+6.14%)
Mar 02, 2023 172.03 174.65 171.08 174.17 17,389,190 +1.11(+0.64%)
Mar 01, 2023 174.23 177.49 172.69 173.06 31,024,206 -1.52(-0.87%)
Feb 28, 2023 171.55 177.19 171.52 174.58 46,117,936 +5.39(+3.19%)
Feb 27, 2023 171.53 172.76 168.71 169.19 19,294,136 -0.85(-0.50%)
Feb 24, 2023 168.29 170.37 167.32 170.04 19,832,146 -1.65(-0.96%)
Feb 23, 2023 171.65 173.33 169.03 171.69 20,039,820 +0.92(+0.54%)
Feb 22, 2023 170.72 172.40 169.34 170.77 24,205,482 -0.96(-0.56%)
Feb 21, 2023 173.95 177.81 171.53 171.73 34,975,216 -0.80(-0.46%)
Feb 17, 2023 169.87 172.82 169.61 172.53 24,221,110 +0.44(+0.26%)
Feb 16, 2023 172.40 175.49 171.44 172.09 25,823,530 -4.71(-2.66%)
Feb 15, 2023 176.05 177.82 174.97 176.80 25,367,702 -2.31(-1.29%)
Feb 14, 2023 176.80 181.13 175.52 179.11 24,060,048 +0.05(+0.03%)
Feb 13, 2023 177.84 180.63 175.46 179.06 31,504,976 +5.27(+3.03%)
Feb 10, 2023 175.99 178.52 173.00 173.79 33,528,468 -3.76(-2.12%)
Feb 09, 2023 185.75 186.27 176.91 177.56 37,115,252 -5.50(-3.00%)
Feb 08, 2023 189.61 190.44 182.54 183.05 36,172,632 -8.17(-4.27%)
Feb 07, 2023 185.19 193.38 184.02 191.23 47,122,908 +5.55(+2.99%)
Feb 06, 2023 186.15 190.31 185.13 185.68 42,519,720 -0.47(-0.25%)
Feb 03, 2023 183.08 196.37 182.51 186.15 76,989,288 -2.24(-1.19%)
Feb 02, 2023 183.00 196.76 179.79 188.38 150,711,888 +35.58(+23.28%)
Feb 01, 2023 147.73 153.26 146.76 152.81 53,956,648 +4.14(+2.79%)
Jan 31, 2023 147.65 149.57 147.22 148.66 29,822,758 +1.91(+1.30%)
Jan 30, 2023 149.09 150.81 146.65 146.76 28,065,698 -4.67(-3.08%)
Jan 27, 2023 147.94 152.88 147.09 151.43 35,845,548 +4.43(+3.01%)
Jan 26, 2023 144.10 147.21 143.01 147.00 25,504,478 +5.79(+4.10%)
Jan 25, 2023 140.93 142.88 140.02 141.21 26,625,790 -1.64(-1.15%)
Jan 24, 2023 141.40 144.70 141.07 142.85 21,915,418 -0.13(-0.09%)
Jan 23, 2023 139.00 143.47 138.38 142.98 27,512,804 +3.89(+2.80%)
Jan 20, 2023 135.61 139.65 134.33 139.08 28,747,666 +3.21(+2.36%)
Jan 19, 2023 132.22 137.17 131.87 135.87 29,006,036 +3.12(+2.35%)
Jan 18, 2023 135.53 136.97 132.53 132.75 20,241,638 -2.33(-1.73%)
Jan 17, 2023 135.90 136.47 133.97 135.08 21,165,124 -1.62(-1.18%)
Jan 13, 2023 134.69 137.11 134.56 136.70 22,470,160 +0.27(+0.20%)
Jan 12, 2023 133.17 137.40 131.49 136.43 30,841,698 +3.81(+2.88%)
Jan 11, 2023 130.69 133.57 130.07 132.62 25,446,006 -0.10(-0.08%)
Jan 10, 2023 127.01 133.17 126.89 132.72 28,719,760 +3.51(+2.72%)
Jan 09, 2023 130.89 132.68 129.01 129.20 26,684,570 -0.55(-0.42%)
Jan 06, 2023 128.71 130.06 125.78 129.75 27,641,404 +3.07(+2.43%)
Jan 05, 2023 125.87 128.26 124.28 126.68 25,479,644 -0.43(-0.34%)
Jan 04, 2023 127.12 128.78 125.59 127.11 32,603,360 +2.62(+2.11%)
Jan 03, 2023 122.57 126.11 122.03 124.48 35,561,832 +4.39(+3.66%)
Dec 30, 2022 117.92 120.17 117.50 120.09 19,624,334 +0.08(+0.07%)
Dec 29, 2022 116.16 120.78 115.53 120.01 22,383,914 +4.63(+4.01%)
Dec 28, 2022 116.01 117.91 115.27 115.38 19,635,532 -1.26(-1.08%)
Dec 27, 2022 117.69 118.36 115.81 116.64 22,335,502 -1.16(-0.98%)
Dec 23, 2022 115.79 117.93 115.30 117.80 17,833,764 +0.92(+0.79%)
Dec 22, 2022 116.96 118.38 114.14 116.88 23,591,852 -2.63(-2.20%)
Dec 21, 2022 116.46 120.09 115.38 119.51 20,417,548 +2.66(+2.28%)
Dec 20, 2022 113.03 121.75 112.23 116.85 28,771,288 +2.60(+2.28%)
Dec 19, 2022 116.59 117.56 114.10 114.25 29,794,366 -4.94(-4.14%)
Dec 16, 2022 119.98 123.06 118.58 119.19 67,210,760 +3.27(+2.82%)
Dec 15, 2022 118.09 118.38 113.78 115.91 34,598,732 -5.43(-4.47%)
Dec 14, 2022 119.14 123.89 119.14 121.34 36,954,280 +1.44(+1.20%)
Dec 13, 2022 121.88 123.05 118.40 119.90 44,782,156 +5.43(+4.74%)
Dec 12, 2022 114.94 115.48 112.91 114.47 24,789,504 -1.17(-1.01%)
Dec 09, 2022 115.06 117.30 113.64 115.64 26,086,956 +0.55(+0.48%)
Dec 08, 2022 116.15 117.10 114.36 115.09 31,049,108 +1.40(+1.23%)
Dec 07, 2022 113.53 115.64 112.65 113.70 29,497,608 -0.19(-0.17%)
Dec 06, 2022 119.66 120.30 113.51 113.89 43,738,760 -8.29(-6.79%)
Dec 05, 2022 121.50 124.41 121.10 122.18 35,524,924 -1.06(-0.86%)
Dec 02, 2022 117.59 123.79 117.37 123.24 40,032,772 +3.04(+2.53%)
Dec 01, 2022 118.96 120.95 118.16 120.19 36,602,108 +2.33(+1.98%)
Nov 30, 2022 109.28 117.92 109.16 117.86 43,369,204 +8.62(+7.89%)
Nov 29, 2022 109.31 110.71 108.32 109.24 23,926,890 +0.68(+0.63%)
Nov 28, 2022 110.55 111.81 108.16 108.56 23,359,188 -2.62(-2.36%)
Nov 25, 2022 111.07 112.50 110.79 111.18 12,032,281 -0.83(-0.74%)
Nov 23, 2022 111.49 112.44 110.50 112.01 21,387,008 +0.80(+0.72%)
Nov 22, 2022 109.64 111.39 108.10 111.21 29,053,576 +1.58(+1.44%)
Nov 21, 2022 111.29 112.14 108.97 109.64 24,378,090 -2.18(-1.95%)
Nov 18, 2022 113.57 114.09 110.39 111.82 33,426,532 +0.60(+0.54%)
Nov 17, 2022 110.18 112.10 109.58 111.22 36,241,092 -1.78(-1.57%)
Nov 16, 2022 114.27 115.84 112.43 113.00 33,332,422 -3.84(-3.29%)
Nov 15, 2022 115.83 118.50 114.18 116.84 50,703,508 +2.85(+2.50%)
Nov 14, 2022 110.76 116.03 110.57 113.99 53,443,672 +1.20(+1.06%)
Nov 11, 2022 109.01 114.66 108.59 112.79 60,118,588 +1.15(+1.03%)
Nov 10, 2022 106.90 112.52 104.39 111.64 80,762,520 +10.38(+10.25%)
Nov 09, 2022 101.51 104.69 100.53 101.26 107,801,432 +4.99(+5.18%)
Nov 08, 2022 95.72 97.60 94.60 96.27 52,140,324 -0.25(-0.26%)
Nov 07, 2022 94.59 96.68 92.91 96.52 82,012,984 +5.92(+6.53%)
Nov 04, 2022 90.16 91.20 87.91 90.60 55,752,824 +1.88(+2.11%)
Nov 03, 2022 89.90 90.27 88.23 88.73 60,744,296 -1.63(-1.80%)
Nov 02, 2022 94.02 90.29 90.35 71,855,440 -4.65(-4.90%)
Nov 01, 2022 94.14 97.29 93.36 95.00 110,347,968 +2.04(+2.19%)
Oct 31, 2022 98.02 99.12 92.41 92.97 121,521,704 -6.03(-6.09%)
Oct 28, 2022 99.38 100.64 97.31 99.00 96,728,008 +1.26(+1.29%)
Oct 27, 2022 97.77 102.29 96.18 97.74 232,596,016 -31.81(-24.56%)
Oct 26, 2022 131.41 135.27 128.27 129.55 87,625,232 -7.67(-5.59%)
Oct 25, 2022 130.61 138.07 130.32 137.23 38,446,736 +7.77(+6.01%)
Oct 24, 2022 126.99 133.21 124.31 129.45 63,713,420 -0.29(-0.22%)
Oct 21, 2022 126.05 129.85 125.18 129.74 46,451,940 -1.52(-1.16%)
Oct 20, 2022 132.66 136.49 131.04 131.26 26,657,598 -1.70(-1.28%)
Oct 19, 2022 132.62 136.72 131.95 132.96 30,736,452 +0.43(+0.32%)
Oct 18, 2022 136.81 137.56 131.13 132.53 25,465,240 -1.24(-0.92%)
Oct 17, 2022 130.03 134.51 129.91 133.76 29,628,104 +7.26(+5.74%)
Oct 14, 2022 130.73 131.52 126.26 126.50 23,607,994 -3.52(-2.71%)
Oct 13, 2022 123.28 130.87 122.28 130.02 34,390,660 +2.78(+2.19%)
Oct 12, 2022 128.06 129.40 125.99 127.24 34,661,472 -1.04(-0.81%)
Oct 11, 2022 131.35 132.39 126.73 128.28 38,558,552 -5.24(-3.92%)
Oct 10, 2022 133.28 135.80 131.60 133.52 24,061,560 +0.34(+0.26%)
Oct 07, 2022 136.48 138.01 132.17 133.18 33,283,290 -5.61(-4.04%)
Oct 06, 2022 137.43 141.16 136.32 138.78 36,296,008 +0.09(+0.06%)
Oct 05, 2022 137.96 139.92 134.50 138.69 28,009,114 -1.30(-0.93%)
Oct 04, 2022 140.20 142.10 139.05 139.99 34,722,236 +1.67(+1.20%)
Oct 03, 2022 136.86 139.33 135.82 138.33 27,754,312 +2.92(+2.16%)
Sep 30, 2022 135.77 140.70 135.22 135.40 33,435,010 -0.73(-0.53%)
Sep 29, 2022 139.07 139.55 134.92 136.13 39,038,496 -5.19(-3.67%)
Sep 28, 2022 134.34 141.74 134.00 141.32 32,708,772 +7.20(+5.37%)
Sep 27, 2022 137.64 139.13 133.84 134.12 30,862,008 -1.97(-1.44%)
Sep 26, 2022 139.83 141.95 135.91 136.09 30,526,196 -4.03(-2.88%)
Sep 23, 2022 141.13 142.33 138.60 140.12 31,775,858 -2.40(-1.69%)
Sep 22, 2022 141.26 144.28 140.58 142.53 34,478,844 +0.70(+0.49%)
Sep 21, 2022 146.09 149.29 141.71 141.83 38,376,904 -3.96(-2.72%)
Sep 20, 2022 145.47 148.53 144.92 145.79 23,242,840 -1.93(-1.30%)
Sep 19, 2022 144.94 148.28 144.80 147.72 22,202,166 +1.73(+1.18%)
Sep 16, 2022 147.75 148.28 144.00 145.99 40,206,020 -3.25(-2.18%)
Sep 15, 2022 149.49 153.88 148.40 149.24 34,623,880 -1.92(-1.27%)
Sep 14, 2022 153.02 153.22 148.74 151.16 43,126,912 -1.66(-1.08%)
Sep 13, 2022 161.21 161.30 152.36 152.82 44,485,232 -15.80(-9.37%)
Sep 12, 2022 167.05 171.04 166.94 168.61 23,261,288 -0.19(-0.11%)
Sep 09, 2022 162.91 169.19 162.69 168.80 22,192,830 +7.07(+4.37%)
Sep 08, 2022 158.38 161.90 157.42 161.73 22,565,964 +1.67(+1.04%)
Sep 07, 2022 157.44 160.62 156.49 160.06 16,851,120 +1.85(+1.17%)
Sep 06, 2022 159.77 161.36 157.37 158.22 19,371,284 -1.78(-1.11%)
Sep 02, 2022 167.11 167.59 158.89 159.99 22,701,076 -5.03(-3.05%)
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.