Skip to main content

Meta Platforms Inc (NQ: META )

594.29 +1.01 (+0.17%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,181,040 +4.09(+0.73%)
Oct 23, 2024 579.97 585.00 562.50 563.69 14,239,141 -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 8,163,565 -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 8,243,197 +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 14,200,089 +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 15,632,655 +21.15(+3.93%)
Sep 18, 2024 537.07 544.20 533.90 537.95 10,305,044 +1.63(+0.30%)
Sep 17, 2024 537.60 542.10 530.57 536.32 12,091,724 +3.04(+0.57%)
Sep 16, 2024 524.54 534.10 517.40 533.28 9,520,873 +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%)
Sep 03, 2024 519.14 524.99 508.13 511.27 12,465,579 -9.54(-1.83%)
Aug 30, 2024 520.85 523.04 514.71 520.81 9,166,363 +3.09(+0.60%)
Aug 29, 2024 518.55 526.70 515.19 517.73 8,321,108 +1.44(+0.28%)
Aug 28, 2024 517.18 520.59 511.96 516.29 9,105,063 -2.32(-0.45%)
Aug 27, 2024 518.49 523.51 514.82 518.61 6,286,085 -2.02(-0.39%)
Aug 26, 2024 527.10 527.50 514.46 520.62 9,589,443 -6.87(-1.30%)
Aug 23, 2024 536.41 539.36 524.56 527.50 11,334,876 -3.93(-0.74%)
Aug 22, 2024 536.49 543.71 528.09 531.42 15,719,164 -3.23(-0.60%)
Aug 21, 2024 526.65 538.89 526.43 534.65 13,430,483 +8.42(+1.60%)
Aug 20, 2024 527.85 530.58 525.38 526.23 8,020,924 -2.55(-0.48%)
Aug 19, 2024 526.37 531.15 522.26 528.78 9,884,674 +1.86(+0.35%)
Aug 16, 2024 531.39 533.15 524.16 526.92 14,841,011 -9.90(-1.84%)
Aug 15, 2024 531.28 539.26 526.20 536.82 13,484,017 +10.56(+2.01%)
Aug 14, 2024 527.56 533.49 522.63 526.26 11,449,831 -1.78(-0.34%)
Aug 13, 2024 519.51 530.99 517.66 528.04 13,834,139 +12.58(+2.44%)
Aug 12, 2024 516.37 517.53 508.62 515.46 9,787,599 -1.82(-0.35%)
Aug 09, 2024 507.23 517.85 505.22 517.28 13,709,926 +8.13(+1.60%)
Aug 08, 2024 497.03 509.47 494.25 509.14 16,149,707 +20.69(+4.24%)
Aug 07, 2024 502.65 509.66 486.40 488.45 20,090,386 -5.17(-1.05%)
Aug 06, 2024 478.54 502.08 478.19 493.62 20,950,636 +18.34(+3.86%)
Aug 05, 2024 450.92 483.02 450.37 475.28 21,384,826 -12.40(-2.54%)
Aug 02, 2024 488.53 500.67 475.70 487.68 24,082,348 -9.59(-1.93%)
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.