Skip to main content

Meta Platforms Inc (NQ: META )

493.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 295.49 300.78 295.35 295.58 17,242,748 +0.79(+0.27%)
Aug 30, 2023 296.86 297.97 293.12 294.79 17,725,664 -2.89(-0.97%)
Aug 29, 2023 288.27 298.83 287.88 297.67 20,837,850 +7.72(+2.66%)
Aug 28, 2023 287.69 291.14 285.50 289.95 14,249,298 +4.75(+1.67%)
Aug 25, 2023 285.83 288.08 275.74 285.20 23,726,726 -1.25(-0.44%)
Aug 24, 2023 298.18 299.14 286.34 286.45 18,373,224 -7.48(-2.55%)
Aug 23, 2023 288.19 297.08 287.37 293.93 18,267,006 +6.63(+2.31%)
Aug 22, 2023 292.24 292.59 286.45 287.30 13,005,063 -2.30(-0.79%)
Aug 21, 2023 283.15 290.19 281.55 289.59 20,185,090 +6.64(+2.35%)
Aug 18, 2023 278.73 285.39 274.09 282.95 36,522,392 -1.84(-0.65%)
Aug 17, 2023 292.74 295.74 284.65 284.79 23,957,720 -9.19(-3.13%)
Aug 16, 2023 299.88 300.76 293.97 293.98 18,549,168 -7.65(-2.54%)
Aug 15, 2023 305.82 306.90 299.71 301.63 11,625,537 -4.24(-1.38%)
Aug 14, 2023 300.66 305.88 297.93 305.87 15,642,606 +4.55(+1.51%)
Aug 11, 2023 302.25 304.40 300.04 301.32 14,061,365 -4.10(-1.34%)
Aug 10, 2023 307.61 312.01 303.55 305.42 14,367,074 +0.53(+0.17%)
Aug 09, 2023 312.55 313.30 302.53 304.89 19,967,268 -7.42(-2.38%)
Aug 08, 2023 314.07 317.55 309.78 312.31 15,189,516 -3.91(-1.24%)
Aug 07, 2023 312.90 316.73 310.13 316.22 16,244,969 +5.82(+1.88%)
Aug 04, 2023 314.63 318.07 309.87 310.40 17,631,604 -2.46(-0.79%)
Aug 03, 2023 309.60 315.62 309.60 312.86 15,219,341 -1.12(-0.36%)
Aug 02, 2023 317.66 318.05 310.32 313.98 20,469,098 -8.39(-2.60%)
Aug 01, 2023 317.20 323.80 314.33 322.37 22,884,026 +4.11(+1.29%)
Jul 31, 2023 323.35 325.31 317.25 318.26 25,792,216 -6.87(-2.11%)
Jul 28, 2023 316.54 325.85 313.92 325.13 39,261,884 +13.75(+4.42%)
Jul 27, 2023 324.77 325.00 309.51 311.38 64,231,788 +13.13(+4.40%)
Jul 26, 2023 300.87 301.45 291.59 298.25 47,009,104 +4.10(+1.39%)
Jul 25, 2023 294.88 297.98 291.55 294.16 19,567,400 +2.86(+0.98%)
Jul 24, 2023 295.47 297.20 288.00 291.30 26,591,732 -2.65(-0.90%)
Jul 21, 2023 304.25 305.14 290.89 293.95 42,603,128 -8.25(-2.73%)
Jul 20, 2023 313.17 315.21 301.90 302.20 23,818,164 -13.48(-4.27%)
Jul 19, 2023 312.70 318.34 310.19 315.68 21,744,322 +3.96(+1.27%)
Jul 18, 2023 310.55 313.87 307.29 311.72 20,769,794 +1.43(+0.46%)
Jul 17, 2023 307.21 311.38 304.39 310.29 25,337,668 +1.75(+0.57%)
Jul 14, 2023 311.46 314.55 307.04 308.54 23,155,546 -4.53(-1.45%)
Jul 13, 2023 313.29 315.90 309.96 313.08 30,297,490 +4.07(+1.32%)
Jul 12, 2023 301.42 309.12 299.78 309.01 36,690,836 +11.04(+3.70%)
Jul 11, 2023 293.59 299.86 291.59 297.97 28,145,860 +4.19(+1.42%)
Jul 10, 2023 295.24 297.81 286.75 293.79 37,125,536 +3.57(+1.23%)
Jul 07, 2023 291.87 295.89 288.35 290.22 25,613,400 -1.46(-0.50%)
Jul 06, 2023 295.58 297.80 291.00 291.68 47,744,860 -2.38(-0.81%)
Jul 05, 2023 287.35 297.80 286.06 294.06 33,753,192 +8.34(+2.92%)
Jul 03, 2023 286.40 289.09 284.55 285.72 8,638,541 -0.85(-0.30%)
Jun 30, 2023 284.46 288.74 284.11 286.57 19,766,438 +5.33(+1.90%)
Jun 29, 2023 284.20 286.27 280.39 281.23 15,391,383 -3.76(-1.32%)
Jun 28, 2023 284.52 289.24 283.76 284.99 16,714,955 -1.76(-0.61%)
Jun 27, 2023 281.71 289.04 280.36 286.75 26,110,844 +8.57(+3.08%)
Jun 26, 2023 288.39 289.48 277.31 278.18 24,237,112 -10.25(-3.55%)
Jun 23, 2023 281.21 289.36 278.65 288.42 51,661,808 +3.85(+1.35%)
Jun 22, 2023 278.78 284.96 277.50 284.58 17,566,282 +3.24(+1.15%)
Jun 21, 2023 283.23 283.70 278.06 281.34 20,579,284 -2.69(-0.95%)
Jun 20, 2023 278.44 284.50 275.93 284.03 20,712,554 +3.33(+1.19%)
Jun 16, 2023 284.45 287.55 279.83 280.70 43,173,776 -0.83(-0.29%)
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.