Meta Platforms, Inc. (NQ: FB )

309.76 USD -0.84 (-0.27%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 330.29 291.75 291.75 30,331,303 -32.71(-10.08%)
Nov 30, 2021 335.00 335.81 323.43 324.46 25,350,679 -13.57(-4.01%)
Nov 29, 2021 336.89 340.67 336.79 338.03 16,630,120 +4.91(+1.47%)
Nov 26, 2021 335.80 337.75 331.90 333.12 14,750,737 -6.76(-1.99%)
Nov 24, 2021 336.00 341.78 332.88 339.88 13,566,341 +3.69(+1.10%)
Nov 23, 2021 338.93 341.40 336.37 336.19 17,212,070 +8.09(+2.47%)
Nov 22, 2021 349.05 353.83 328.10 328.10 27,105,313 -17.20(-4.98%)
Nov 19, 2021 342.20 352.10 339.90 345.30 26,488,541 +6.44(+1.90%)
Nov 18, 2021 339.72 339.32 338.00 338.86 17,468,597 -1.91(-0.56%)
Nov 17, 2021 344.24 347.30 340.10 340.77 13,587,212 -2.19(-0.64%)
Nov 16, 2021 343.83 346.65 340.87 342.96 18,115,656 -4.60(-1.32%)
Nov 15, 2021 344.34 353.65 343.20 347.56 25,059,310 +7.56(+2.22%)
Nov 12, 2021 330.18 341.86 329.78 340.00 25,414,458 +12.26(+3.74%)
Nov 11, 2021 329.82 332.46 327.00 327.74 12,449,663 -1.96(-0.59%)
Nov 10, 2021 332.49 329.70 21,948,984 -8.92(-2.63%)
Nov 08, 2021 344.42 344.79 338.34 338.62 18,319,615 -2.81(-0.82%)
Nov 05, 2021 340.31 346.79 339.64 341.43 26,919,173 +5.58(+1.66%)
Nov 04, 2021 334.01 337.27 332.65 335.85 22,466,250 +4.23(+1.28%)
Nov 03, 2021 327.49 332.15 323.20 331.62 20,769,360 +3.54(+1.08%)
Nov 02, 2021 331.38 334.79 323.80 328.08 28,346,665 -1.90(-0.58%)
Nov 01, 2021 326.04 333.33 332.51 329.98 31,505,617 +6.41(+1.98%)
Oct 29, 2021 320.19 326.00 323.57 37,059,385 +6.65(+2.10%)
Oct 28, 2021 312.99 325.52 308.11 316.92 50,762,819 +4.70(+1.51%)
Oct 27, 2021 314.19 319.25 312.06 312.22 29,958,193 -3.59(-1.14%)
Oct 26, 2021 328.26 315.81 65,613,000 -12.88(-3.92%)
Oct 25, 2021 320.30 329.56 319.72 328.69 38,277,256 +4.08(+1.26%)
Oct 22, 2021 326.35 321.11 324.61 35,224,548 -17.27(-5.05%)
Oct 21, 2021 340.27 342.31 337.80 341.88 16,233,918 +1.10(+0.32%)
Oct 20, 2021 343.45 343.98 339.45 340.78 13,631,045 +0.79(+0.23%)
Oct 19, 2021 339.64 342.46 337.28 339.99 18,774,519 +4.65(+1.39%)
Oct 18, 2021 328.95 335.89 327.50 335.34 21,571,191 +10.58(+3.26%)
Oct 15, 2021 328.68 329.07 322.51 324.76 21,596,962 -3.73(-1.14%)
Oct 14, 2021 328.36 330.52 327.10 328.49 14,380,933 +3.95(+1.22%)
Oct 13, 2021 326.97 327.00 322.66 324.54 14,791,028 +0.77(+0.24%)
Oct 12, 2021 323.03 324.38 317.37 323.77 31,646,832 -1.68(-0.52%)
Oct 11, 2021 327.63 330.46 325.31 325.45 14,706,598 -4.60(-1.39%)
Oct 08, 2021 331.51 333.40 328.80 330.05 15,946,286 +0.83(+0.25%)
Oct 07, 2021 337.00 338.84 328.98 329.22 28,291,675 -4.42(-1.32%)
Oct 06, 2021 329.74 334.38 325.80 333.64 26,434,443 +0.68(+0.20%)
Oct 05, 2021 328.58 335.18 326.16 332.96 35,363,042 +6.65(+2.04%)
Oct 04, 2021 335.53 335.94 322.70 326.31 42,836,609 -16.70(-4.87%)
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.