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

Meta Platforms Inc (NQ: META )

560.20 -5.32 (-0.94%)
Streaming Delayed Price Updated: 2:19 PM EST, Nov 21, 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 (%)
Nov 20, 2024 562.93 566.35 554.20 565.52 9,764,682 +4.43(+0.79%)
Nov 19, 2024 551.86 561.43 550.60 561.09 9,155,942 +6.69(+1.21%)
Nov 18, 2024 557.04 559.90 550.09 554.40 14,327,601 +0.32(+0.06%)
Nov 15, 2024 571.22 572.57 551.50 554.08 17,713,436 -23.08(-4.00%)
Nov 14, 2024 577.00 580.76 573.01 577.16 11,033,937 -2.84(-0.49%)
Nov 13, 2024 582.61 585.64 575.17 580.00 10,748,206 -4.82(-0.82%)
Nov 12, 2024 588.54 599.66 580.38 584.82 16,268,841 +1.65(+0.28%)
Nov 11, 2024 586.36 587.00 576.51 583.17 10,188,421 -6.17(-1.05%)
Nov 08, 2024 591.54 593.10 584.52 589.34 9,587,162 -2.36(-0.40%)
Nov 07, 2024 576.89 594.80 575.21 591.70 14,631,269 +19.65(+3.44%)
Nov 06, 2024 562.75 573.00 555.17 572.05 18,269,382 -0.38(-0.07%)
Nov 05, 2024 567.30 573.48 566.67 572.43 9,748,758 +11.75(+2.10%)
Nov 04, 2024 564.10 568.69 557.89 560.68 12,057,862 -6.48(-1.14%)
Nov 01, 2024 567.60 573.67 562.56 567.16 15,303,556 -0.42(-0.07%)
Oct 31, 2024 585.00 589.90 563.01 567.58 26,839,120 -24.22(-4.09%)
Oct 30, 2024 600.98 601.20 589.38 591.80 26,730,908 -1.48(-0.25%)
Oct 29, 2024 580.15 593.67 575.40 593.28 12,934,409 +15.12(+2.62%)
Oct 28, 2024 582.00 583.75 574.12 578.16 10,915,884 +4.91(+0.86%)
Oct 25, 2024 573.93 581.29 571.72 573.25 11,518,144 +5.47(+0.96%)
Oct 24, 2024 567.13 568.88 561.52 567.78 7,180,826 +4.09(+0.73%)
Oct 23, 2024 579.97 585.00 562.50 563.69 14,235,298 -18.32(-3.15%)
Oct 22, 2024 574.29 583.53 572.12 582.01 8,538,728 +6.85(+1.19%)
Oct 21, 2024 576.03 577.24 569.11 575.16 8,163,573 -1.31(-0.23%)
Oct 18, 2024 581.10 583.97 575.25 576.47 7,694,419 -0.46(-0.08%)
Oct 17, 2024 583.33 584.97 575.20 576.93 8,791,059 +0.14(+0.02%)
Oct 16, 2024 581.40 582.08 574.03 576.79 11,261,542 -9.48(-1.62%)
Oct 15, 2024 590.16 590.61 580.14 586.27 9,559,814 -4.15(-0.70%)
Oct 14, 2024 594.22 600.10 589.96 590.42 8,243,122 +0.47(+0.08%)
Oct 11, 2024 584.83 591.21 582.71 589.95 8,590,715 +6.12(+1.05%)
Oct 10, 2024 587.57 590.23 582.52 583.83 7,736,439 -6.68(-1.13%)
Oct 09, 2024 593.99 594.39 581.61 590.51 9,574,380 -2.38(-0.40%)
Oct 08, 2024 589.69 593.56 585.97 592.89 7,888,018 +8.11(+1.39%)
Oct 07, 2024 598.22 602.95 584.04 584.78 11,999,223 -11.16(-1.87%)
Oct 04, 2024 583.73 596.85 581.43 595.94 14,161,709 +13.17(+2.26%)
Oct 03, 2024 570.15 583.36 568.73 582.77 11,576,294 +9.96(+1.74%)
Oct 02, 2024 574.86 576.00 569.34 572.81 6,519,140 -3.66(-0.63%)
Oct 01, 2024 577.98 583.04 570.10 576.47 15,251,257 +4.03(+0.70%)
Sep 30, 2024 567.70 574.68 564.80 572.44 12,798,214 +5.17(+0.91%)
Sep 27, 2024 570.10 570.84 564.51 567.27 9,398,367 -0.57(-0.10%)
Sep 26, 2024 575.73 577.40 562.35 567.84 14,394,439 -0.47(-0.08%)
Sep 25, 2024 564.05 576.88 563.72 568.31 16,531,700 +4.98(+0.88%)
Sep 24, 2024 566.68 567.75 554.19 563.33 12,987,205 -1.08(-0.19%)
Sep 23, 2024 569.50 573.98 562.41 564.41 12,821,402 +3.06(+0.55%)
Sep 20, 2024 560.00 564.50 556.30 561.35 22,066,960 +2.25(+0.40%)
Sep 19, 2024 550.00 562.07 546.52 559.10 15,632,663 +21.15(+3.93%)
Sep 18, 2024 537.07 544.20 533.90 537.95 10,305,031 +1.63(+0.30%)
Sep 17, 2024 537.60 542.10 530.57 536.32 12,092,263 +3.04(+0.57%)
Sep 16, 2024 524.54 534.10 517.40 533.28 9,517,383 +9.16(+1.75%)
Sep 13, 2024 519.84 527.08 516.62 524.12 10,331,269 -0.98(-0.19%)
Sep 12, 2024 516.56 526.21 514.73 525.10 12,071,018 +13.76(+2.69%)
Sep 11, 2024 506.53 512.63 495.13 511.34 10,785,627 +7.03(+1.39%)
Sep 10, 2024 507.68 513.69 499.55 504.31 9,904,811 +0.00(+0.00%)
Sep 09, 2024 505.68 510.84 501.60 504.31 11,055,456 +4.52(+0.90%)
Sep 06, 2024 521.38 524.09 497.77 499.79 14,758,814 -16.57(-3.21%)
Sep 05, 2024 511.23 521.13 510.66 516.37 8,642,276 +4.12(+0.80%)
Sep 04, 2024 505.59 516.10 503.59 512.25 8,336,866 +0.98(+0.19%)
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.