Skip to main content

Meta Platforms Inc (NQ: META )

574.32 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 569.00 578.46 566.90 574.32 7,130,520 +5.12(+0.90%)
Nov 27, 2024 574.89 574.98 564.10 569.20 7,200,723 -4.34(-0.76%)
Nov 26, 2024 566.00 577.50 565.20 573.54 10,351,461 +8.43(+1.49%)
Nov 25, 2024 562.10 572.59 556.39 565.11 13,581,001 +5.97(+1.07%)
Nov 22, 2024 563.55 563.83 554.59 559.14 9,164,117 -3.95(-0.70%)
Nov 21, 2024 569.52 570.00 549.05 563.09 11,301,432 -2.43(-0.43%)
Nov 20, 2024 562.93 566.35 554.20 565.52 9,777,251 +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 14,631,270 +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 26,731,680 -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 14,235,296 -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 8,243,122 +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 14,200,089 +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%)
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.