Skip to main content

Meta Platforms Inc (NQ: META )

151.74 +4.44 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 148.24 153.19 147.39 151.74 35,749,316 +4.44(+3.01%)
Jan 26, 2023 144.40 147.51 143.30 147.30 25,452,176 +5.80(+4.10%)
Jan 25, 2023 141.22 143.17 140.31 141.50 26,571,188 -1.64(-1.15%)
Jan 24, 2023 141.69 145.00 141.36 143.14 21,870,476 -0.13(-0.09%)
Jan 23, 2023 139.29 143.76 138.66 143.27 27,456,384 +3.90(+2.80%)
Jan 20, 2023 135.89 139.94 134.61 139.37 28,688,714 +3.22(+2.37%)
Jan 19, 2023 132.49 137.45 132.14 136.15 28,946,554 +3.13(+2.35%)
Jan 18, 2023 135.81 137.25 132.80 133.02 20,200,128 -2.34(-1.73%)
Jan 17, 2023 136.18 136.75 134.25 135.36 21,121,720 -1.62(-1.18%)
Jan 13, 2023 134.97 137.39 134.84 136.98 22,424,080 +0.27(+0.20%)
Jan 12, 2023 133.44 137.68 131.76 136.71 30,778,450 +3.82(+2.87%)
Jan 11, 2023 130.96 133.85 130.34 132.89 25,393,824 -0.10(-0.08%)
Jan 10, 2023 127.27 133.44 127.15 132.99 28,660,864 +3.52(+2.72%)
Jan 09, 2023 131.16 132.95 129.28 129.47 26,629,848 -0.55(-0.42%)
Jan 06, 2023 128.97 130.33 126.04 130.02 27,584,720 +3.08(+2.43%)
Jan 05, 2023 126.13 128.52 124.54 126.94 25,427,392 -0.43(-0.34%)
Jan 04, 2023 127.38 129.05 125.85 127.37 32,536,500 +2.63(+2.11%)
Jan 03, 2023 122.82 126.37 122.28 124.74 35,488,904 +4.40(+3.66%)
Dec 30, 2022 118.16 120.42 117.74 120.34 19,584,090 +0.08(+0.07%)
Dec 29, 2022 116.40 121.03 115.77 120.26 22,338,012 +4.64(+4.01%)
Dec 28, 2022 116.25 118.15 115.51 115.62 19,595,266 -1.26(-1.08%)
Dec 27, 2022 117.93 118.60 116.05 116.88 22,289,698 -1.16(-0.98%)
Dec 23, 2022 116.03 118.17 115.53 118.04 17,797,192 +0.92(+0.79%)
Dec 22, 2022 117.20 118.62 114.38 117.12 23,543,472 -2.64(-2.20%)
Dec 21, 2022 116.70 120.34 115.62 119.76 20,375,678 +2.67(+2.28%)
Dec 20, 2022 113.26 122.00 112.46 117.09 28,712,286 +2.61(+2.28%)
Dec 19, 2022 116.83 117.80 114.33 114.48 29,733,266 -4.95(-4.14%)
Dec 16, 2022 120.23 123.31 118.82 119.43 67,072,928 +3.28(+2.82%)
Dec 15, 2022 118.33 118.62 114.01 116.15 34,527,780 -5.44(-4.47%)
Dec 14, 2022 119.39 124.14 119.39 121.59 36,878,496 +1.44(+1.20%)
Dec 13, 2022 122.13 123.30 118.64 120.15 44,690,320 +5.44(+4.74%)
Dec 12, 2022 115.18 115.72 113.14 114.71 24,738,668 -1.17(-1.01%)
Dec 09, 2022 115.30 117.54 113.87 115.88 26,033,460 +0.55(+0.48%)
Dec 08, 2022 116.39 117.34 114.59 115.33 30,985,436 +1.40(+1.23%)
Dec 07, 2022 113.76 115.88 112.88 113.93 29,437,118 -0.19(-0.17%)
Dec 06, 2022 119.91 120.55 113.74 114.12 43,649,064 -8.31(-6.79%)
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%)
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.