Skip to main content

Meta Platforms Inc (NQ: META )

485.58 -8.28 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 358.61 359.62 351.45 353.58 15,003,825 -4.36(-1.22%)
Dec 28, 2023 359.32 361.52 357.43 357.94 11,833,091 +0.49(+0.14%)
Dec 27, 2023 355.69 358.62 354.93 357.45 13,220,767 +3.00(+0.85%)
Dec 26, 2023 354.61 356.60 353.07 354.45 9,901,084 +1.44(+0.41%)
Dec 22, 2023 355.20 356.82 350.85 353.01 11,785,272 -0.70(-0.20%)
Dec 21, 2023 352.61 356.03 348.84 353.71 15,287,363 +4.80(+1.38%)
Dec 20, 2023 348.28 354.58 347.42 348.91 16,354,448 -1.08(-0.31%)
Dec 19, 2023 345.21 353.23 344.75 349.99 17,735,154 +5.73(+1.67%)
Dec 18, 2023 337.12 347.19 336.66 344.25 19,203,136 +9.69(+2.90%)
Dec 15, 2023 331.64 338.30 330.87 334.56 31,816,374 +1.75(+0.53%)
Dec 14, 2023 333.50 334.35 328.29 332.82 19,618,622 -1.57(-0.47%)
Dec 13, 2023 333.58 338.01 332.29 334.38 16,312,365 +0.52(+0.16%)
Dec 12, 2023 324.26 334.12 324.22 333.87 18,529,030 +8.93(+2.75%)
Dec 11, 2023 329.05 329.54 319.66 324.94 25,862,738 -7.46(-2.24%)
Dec 08, 2023 322.75 332.82 322.66 332.40 14,102,435 +6.15(+1.89%)
Dec 07, 2023 317.43 327.89 317.43 326.24 15,908,998 +9.13(+2.88%)
Dec 06, 2023 321.59 321.91 316.70 317.11 11,295,719 -0.84(-0.26%)
Dec 05, 2023 318.64 321.54 315.06 317.95 16,945,154 -1.73(-0.54%)
Dec 04, 2023 316.95 320.52 313.33 319.68 19,046,760 -4.80(-1.48%)
Dec 01, 2023 325.13 326.51 320.42 324.48 15,292,707 -2.33(-0.71%)
Nov 30, 2023 331.54 333.15 322.06 326.80 23,355,790 -5.05(-1.52%)
Nov 29, 2023 339.33 339.54 330.43 331.85 16,025,767 -6.78(-2.00%)
Nov 28, 2023 333.05 339.01 333.05 338.63 12,637,259 +4.29(+1.28%)
Nov 27, 2023 335.82 339.54 333.85 334.35 15,685,615 -3.53(-1.04%)
Nov 24, 2023 339.77 341.49 336.41 337.87 5,473,377 -3.26(-0.95%)
Nov 22, 2023 338.85 342.56 338.22 341.13 10,729,850 +4.50(+1.34%)
Nov 21, 2023 337.97 339.54 335.54 336.62 12,015,813 -2.99(-0.88%)
Nov 20, 2023 334.54 341.51 333.84 339.61 16,980,214 +4.93(+1.47%)
Nov 17, 2023 329.91 335.14 329.00 334.69 14,534,710 +0.85(+0.25%)
Nov 16, 2023 329.02 334.23 326.03 333.84 18,934,012 +1.48(+0.45%)
Nov 15, 2023 337.57 338.04 329.67 332.36 14,529,112 -3.60(-1.07%)
Nov 14, 2023 334.19 337.74 332.98 335.95 17,173,638 +7.11(+2.16%)
Nov 13, 2023 325.85 331.98 325.36 328.84 16,911,352 +0.42(+0.13%)
Nov 10, 2023 319.60 328.75 319.12 328.42 19,143,658 +8.21(+2.56%)
Nov 09, 2023 319.08 323.84 318.46 320.21 16,077,988 +0.77(+0.24%)
Nov 08, 2023 317.80 320.99 314.55 319.44 13,612,497 +0.96(+0.30%)
Nov 07, 2023 316.72 320.66 314.79 318.48 14,030,742 +3.02(+0.96%)
Nov 06, 2023 315.64 317.99 314.12 315.46 12,887,881 +1.20(+0.38%)
Nov 03, 2023 312.22 315.22 310.69 314.27 16,782,216 +3.73(+1.20%)
Nov 02, 2023 316.96 318.48 308.00 310.54 21,632,682 -0.98(-0.31%)
Nov 01, 2023 301.53 312.41 301.53 311.52 20,607,250 +10.57(+3.51%)
Oct 31, 2023 302.99 303.36 296.55 300.95 19,446,968 -1.39(-0.46%)
Oct 30, 2023 298.77 309.07 298.73 302.34 28,455,694 +5.92(+2.00%)
Oct 27, 2023 294.17 298.99 292.66 296.42 29,627,658 +8.37(+2.91%)
Oct 26, 2023 294.69 294.69 279.11 288.04 66,707,988 -11.17(-3.73%)
Oct 25, 2023 309.67 310.55 298.52 299.21 41,913,536 -13.01(-4.17%)
Oct 24, 2023 316.44 318.01 310.30 312.22 19,689,164 -1.46(-0.46%)
Oct 23, 2023 309.17 317.02 306.93 313.68 17,805,990 +5.35(+1.74%)
Oct 20, 2023 313.81 314.97 306.14 308.32 22,836,476 -4.16(-1.33%)
Oct 19, 2023 319.54 321.55 311.42 312.48 18,712,446 -4.16(-1.31%)
Oct 18, 2023 321.05 325.60 315.23 316.63 17,531,482 -7.02(-2.17%)
Oct 17, 2023 317.84 324.06 316.96 323.66 16,395,571 +2.85(+0.89%)
Oct 16, 2023 318.30 321.48 315.19 320.81 16,539,014 +6.45(+2.05%)
Oct 13, 2023 323.19 324.71 312.04 314.36 21,383,772 -9.46(-2.92%)
Oct 12, 2023 327.65 330.19 322.35 323.82 20,530,356 -3.66(-1.12%)
Oct 11, 2023 322.67 328.49 322.61 327.47 22,078,766 +5.97(+1.86%)
Oct 10, 2023 318.78 324.32 317.82 321.50 19,044,850 +3.48(+1.09%)
Oct 09, 2023 312.17 319.99 311.49 318.02 22,520,578 +2.93(+0.93%)
Oct 06, 2023 301.12 315.98 300.60 315.10 21,827,238 +10.63(+3.49%)
Oct 05, 2023 304.31 305.88 299.18 304.47 19,142,096 -0.79(-0.26%)
Oct 04, 2023 298.41 306.57 298.18 305.26 16,893,144 +4.63(+1.54%)
Oct 03, 2023 303.94 306.44 299.32 300.62 17,369,582 -5.87(-1.92%)
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.