Meta Platforms Inc (NQ: META )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	157.37	159.81	154.85	158.77	42,158,976	-1.62(-1.01%)
Jul 28, 2022	160.73	161.18	154.53	160.39	73,328,864	-8.69(-5.14%)
Jul 27, 2022	162.26	170.52	161.69	169.08	43,703,496	+10.26(+6.46%)
Jul 26, 2022	165.60	165.66	157.63	158.82	28,471,698	-7.48(-4.50%)
Jul 25, 2022	168.65	170.22	164.47	166.31	26,194,706	-2.62(-1.55%)
Jul 22, 2022	172.72	175.24	168.06	168.92	42,671,972	-13.87(-7.59%)
Jul 21, 2022	180.26	183.47	178.50	182.79	27,264,322	+0.08(+0.04%)
Jul 20, 2022	177.13	183.22	176.34	182.72	24,821,970	+7.30(+4.16%)
Jul 19, 2022	170.02	176.13	169.16	175.42	25,962,914	+8.53(+5.11%)
Jul 18, 2022	166.41	171.33	165.30	166.89	23,613,088	+2.53(+1.54%)
Jul 15, 2022	160.21	164.64	159.49	164.36	23,390,940	+6.64(+4.21%)
Jul 14, 2022	160.89	162.26	156.96	157.73	23,791,742	-5.43(-3.33%)
Jul 13, 2022	159.83	164.64	159.28	163.16	16,576,991	+0.22(+0.14%)
Jul 12, 2022	164.46	165.57	161.77	162.94	16,665,569	+0.39(+0.24%)
Jul 11, 2022	166.73	167.15	161.58	162.55	21,940,866	-7.98(-4.68%)
Jul 08, 2022	169.63	172.05	167.81	170.53	19,288,894	-1.31(-0.76%)
Jul 07, 2022	169.10	172.33	167.44	171.84	24,123,406	+2.41(+1.43%)
Jul 06, 2022	167.85	171.24	165.12	169.42	23,120,706	+1.58(+0.94%)
Jul 05, 2022	157.82	167.91	156.70	167.84	28,704,122	+8.14(+5.10%)
Jul 01, 2022	159.98	160.29	154.68	159.70	31,506,702	-1.22(-0.76%)
Jun 30, 2022	161.82	164.89	158.16	160.92	35,302,684	-2.69(-1.64%)
Jun 29, 2022	163.24	165.99	159.99	163.60	28,644,270	+3.25(+2.03%)
Jun 28, 2022	169.55	170.95	160.28	160.35	27,838,712	-8.79(-5.20%)
Jun 27, 2022	170.97	171.40	167.66	169.14	29,229,662	-0.67(-0.39%)
Jun 24, 2022	161.40	169.90	160.97	169.81	68,877,416	+11.39(+7.19%)
Jun 23, 2022	155.95	159.42	153.93	158.42	40,756,616	+2.89(+1.86%)
Jun 22, 2022	158.06	160.46	155.12	155.53	47,605,452	-1.20(-0.76%)
Jun 21, 2022	165.59	167.42	155.65	156.73	50,800,976	-6.68(-4.09%)
Jun 17, 2022	161.35	165.56	159.57	163.40	31,438,896	+2.86(+1.78%)
Jun 16, 2022	163.38	164.74	159.28	160.54	27,322,242	-8.46(-5.01%)
Jun 15, 2022	166.86	171.81	163.64	169.00	30,055,086	+5.61(+3.43%)
Jun 14, 2022	165.69	166.41	161.03	163.39	27,278,350	-0.53(-0.32%)
Jun 13, 2022				163.92	0	-11.29(-6.44%)
Jun 10, 2022	182.66	182.72	174.66	175.21	27,685,366	-8.41(-4.58%)
Jun 09, 2022	193.88	199.04	183.30	183.62	23,537,908	-11.63(-5.95%)
Jun 07, 2022	191.54	196.13	191.16	195.25	18,856,790	+1.40(+0.72%)
Jun 06, 2022	193.59	196.52	188.01	193.85	30,627,040	+3.46(+1.82%)
Jun 03, 2022	195.58	196.21	189.39	190.39	19,553,920	-8.06(-4.06%)
Jun 02, 2022	188.06	200.52	187.34	198.45	32,010,116	+10.20(+5.42%)
Jun 01, 2022	196.11	199.12	184.62	188.25	36,672,596	-4.99(-2.58%)
May 31, 2022	194.48	197.19	191.62	193.24	26,171,068	-1.49(-0.76%)
May 27, 2022	190.97	194.93	189.41	194.73	22,611,156	+3.49(+1.83%)
May 26, 2022	182.50	192.44	181.89	191.24	23,096,612	+7.78(+4.24%)
May 25, 2022	180.03	185.07	178.95	183.45	28,082,536	+2.55(+1.41%)
May 24, 2022	180.18	183.30	175.75	180.91	50,487,132	-14.92(-7.62%)
May 23, 2022	194.79	196.59	190.85	195.83	24,951,234	+2.69(+1.39%)
May 20, 2022	194.57	197.50	187.49	193.14	31,538,288	+2.25(+1.18%)
May 19, 2022	190.81	194.89	189.21	190.90	24,488,192	-0.95(-0.49%)
May 18, 2022	199.59	200.59	191.24	191.85	23,991,006	-10.36(-5.12%)
May 17, 2022	201.71	205.04	197.95	202.20	24,918,172	+2.57(+1.29%)
May 16, 2022	196.65	204.95	195.53	199.63	27,299,306	+1.42(+0.71%)
May 13, 2022	192.19	199.48	190.89	198.21	24,600,428	+7.36(+3.86%)
May 12, 2022	186.67	197.64	184.40	190.85	38,322,128	+2.50(+1.32%)
May 11, 2022	195.92	200.26	187.88	188.35	31,206,438	-8.89(-4.51%)
May 10, 2022	199.10	202.54	193.79	197.25	34,515,548	+1.44(+0.73%)
May 09, 2022	199.43	202.16	195.18	195.81	36,399,412	-7.54(-3.71%)
May 06, 2022	206.91	208.95	200.61	203.35	34,818,588	-4.50(-2.17%)
May 05, 2022	218.29	219.72	205.83	207.85	41,207,024	-15.10(-6.77%)
May 04, 2022	210.22	223.84	206.54	222.95	42,416,464	+11.36(+5.37%)
May 03, 2022	210.02	214.46	207.66	211.59	41,624,872	+0.90(+0.43%)

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.