Skip to main content
You have permission to edit this article.
Edit

Meta Platforms Inc (NQ: META )

115.33 +1.40 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 116.39 117.34 114.59 115.33 30,977,512 +1.40(+1.23%)
Dec 07, 2022 113.76 115.88 112.88 113.93 29,437,118 -0.19(-0.17%)
Dec 06, 2022 119.91 120.55 113.74 114.12 43,649,064 -8.31(-6.79%)
Dec 05, 2022 121.75 124.67 121.35 122.43 35,452,072 -1.06(-0.86%)
Dec 02, 2022 117.83 124.04 117.61 123.49 39,950,676 +3.05(+2.53%)
Dec 01, 2022 119.20 121.20 118.40 120.44 36,527,048 +2.34(+1.98%)
Nov 30, 2022 109.50 118.16 109.38 118.10 43,280,268 +8.64(+7.89%)
Nov 29, 2022 109.54 110.94 108.54 109.46 23,877,824 +0.68(+0.63%)
Nov 28, 2022 110.78 112.04 108.38 108.78 23,311,286 -2.63(-2.36%)
Nov 25, 2022 111.30 112.73 111.02 111.41 12,007,606 -0.83(-0.74%)
Nov 23, 2022 111.72 112.67 110.73 112.24 21,343,150 +0.80(+0.72%)
Nov 22, 2022 109.86 111.62 108.32 111.44 28,993,996 +1.58(+1.44%)
Nov 21, 2022 111.52 112.37 109.19 109.86 24,328,098 -2.19(-1.95%)
Nov 18, 2022 113.80 114.32 110.62 112.05 33,357,984 +0.60(+0.54%)
Nov 17, 2022 110.41 112.33 109.80 111.45 36,166,772 -1.78(-1.57%)
Nov 16, 2022 114.50 116.08 112.66 113.23 33,264,068 -3.85(-3.29%)
Nov 15, 2022 116.07 118.74 114.41 117.08 50,599,532 +2.86(+2.50%)
Nov 14, 2022 110.99 116.27 110.80 114.22 53,334,076 +1.20(+1.06%)
Nov 11, 2022 109.23 114.90 108.81 113.02 59,995,304 +1.15(+1.03%)
Nov 10, 2022 107.12 112.75 104.61 111.87 80,596,904 +10.40(+10.25%)
Nov 09, 2022 101.72 104.90 100.74 101.47 107,580,360 +5.00(+5.18%)
Nov 08, 2022 95.92 97.80 94.79 96.47 52,033,400 -0.25(-0.26%)
Nov 07, 2022 94.78 96.88 93.10 96.72 81,844,800 +5.93(+6.53%)
Nov 04, 2022 90.35 91.39 88.09 90.79 55,638,492 +1.88(+2.11%)
Nov 03, 2022 90.08 90.46 88.41 88.91 60,619,728 -1.63(-1.80%)
Nov 02, 2022 94.21 90.48 90.54 71,708,088 -4.66(-4.89%)
Nov 01, 2022 94.33 97.49 93.55 95.20 110,121,680 +2.04(+2.19%)
Oct 31, 2022 98.22 99.32 92.60 93.16 121,272,496 -6.04(-6.09%)
Oct 28, 2022 99.58 100.85 97.51 99.20 96,529,648 +1.26(+1.29%)
Oct 27, 2022 97.97 102.50 96.38 97.94 232,119,024 -31.88(-24.56%)
Oct 26, 2022 131.68 135.55 128.53 129.82 87,445,536 -7.69(-5.59%)
Oct 25, 2022 130.88 138.35 130.59 137.51 38,367,892 +7.79(+6.01%)
Oct 24, 2022 127.25 133.48 124.57 129.72 63,582,764 -0.29(-0.22%)
Oct 21, 2022 126.31 130.12 125.44 130.01 46,356,680 -1.52(-1.16%)
Oct 20, 2022 132.93 136.77 131.31 131.53 26,602,932 -1.70(-1.28%)
Oct 19, 2022 132.89 137.00 132.22 133.23 30,673,420 +0.43(+0.32%)
Oct 18, 2022 137.09 137.84 131.40 132.80 25,413,018 -1.24(-0.93%)
Oct 17, 2022 130.30 134.79 130.18 134.04 29,567,346 +7.28(+5.74%)
Oct 14, 2022 131.00 131.79 126.52 126.76 23,559,582 -3.53(-2.71%)
Oct 13, 2022 123.53 131.14 122.53 130.29 34,320,136 +2.79(+2.19%)
Oct 12, 2022 128.32 129.67 126.25 127.50 34,590,392 -1.04(-0.81%)
Oct 11, 2022 131.62 132.66 126.99 128.54 38,479,480 -5.25(-3.92%)
Oct 10, 2022 133.55 136.08 131.87 133.79 24,012,218 +0.34(+0.25%)
Oct 07, 2022 136.76 138.29 132.44 133.45 33,215,036 -5.62(-4.04%)
Oct 06, 2022 137.71 141.45 136.60 139.07 36,221,576 +0.09(+0.06%)
Oct 05, 2022 138.24 140.21 134.78 138.98 27,951,676 -1.30(-0.93%)
Oct 04, 2022 140.49 142.39 139.34 140.28 34,651,032 +1.67(+1.20%)
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.