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

Meta Platforms Inc (NQ: META )

119.58 -2.85 (-2.33%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 6, 2022 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 (%)
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.