Australia markets close in 1 hour 49 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
461.99-27.80 (-5.68%)
At close: 04:00PM EDT
463.66 +1.67 (+0.36%)
After hours: 07:59PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024479.17479.17459.12461.99461.9928,021,400
16 July 2024501.50503.95485.79489.79489.7914,075,800
15 July 2024498.63506.68493.37496.16496.1612,539,200
12 July 2024497.76508.09494.23498.87498.8719,712,200
11 July 2024530.89535.46508.37512.70512.7016,458,300
10 July 2024530.79538.88528.36534.69534.6910,983,300
09 July 2024533.75537.48528.19530.00530.008,753,200
08 July 2024542.35542.81526.65529.32529.3214,917,500
05 July 2024511.60540.87511.60539.91539.9121,354,100
03 July 2024506.37511.28506.02509.96509.966,005,600
02 July 2024500.76510.50499.45509.50509.507,739,500
01 July 2024504.95506.58493.17504.68504.6810,328,200
28 June 2024517.15521.88503.84504.22504.2215,855,100
27 June 2024514.25522.88513.90519.56519.5610,121,200
26 June 2024506.65513.81504.68513.12513.128,882,300
25 June 2024497.05510.71495.50510.60510.6012,109,800
24 June 2024499.20507.80494.29498.91498.9113,525,300
21 June 2024503.45503.45492.39494.78494.7823,130,700
20 June 2024502.00503.67496.77501.70501.7011,801,200
18 June 2024504.56506.00495.02499.49499.4913,060,400
17 June 2024501.67510.75496.01506.63506.6311,266,600
14 June 2024502.65507.15500.75504.16504.1610,243,300
14 June 20240.5 Dividend
13 June 2024505.71509.36501.36504.10503.609,954,600
12 June 2024513.99514.01504.47508.84508.3411,983,200
11 June 2024500.16507.60498.27507.47506.979,673,700
10 June 2024493.86502.66493.41502.60502.1011,236,900
07 June 2024495.91498.91490.17492.96492.479,380,700
06 June 2024492.98502.82490.89493.76493.2710,667,300
05 June 2024484.45496.65483.91495.06494.5715,690,500
04 June 2024477.00478.89473.23476.99476.527,088,700
03 June 2024470.86479.60468.24477.49477.0211,279,400
31 May 2024465.80469.12454.46466.83466.3716,919,800
30 May 2024471.67471.73464.71467.05466.5910,735,200
29 May 2024474.66479.85473.70474.36473.899,226,200
28 May 2024476.58480.86474.84479.92479.4410,175,800
24 May 2024467.62479.85466.30478.22477.7512,012,300
23 May 2024472.88474.36461.54465.78465.3211,747,900
22 May 2024467.87473.72465.65467.78467.3210,078,600
21 May 2024467.12470.70462.27464.63464.1711,742,200
20 May 2024469.95473.20467.04468.84468.3711,745,100
17 May 2024470.83472.80468.42471.91471.4410,807,300
16 May 2024475.00477.69472.75473.23472.7616,608,200
15 May 2024474.98482.50471.20481.54481.0613,100,500
14 May 2024463.37472.54460.08471.85471.3810,478,600
13 May 2024472.75473.35462.85468.01467.5514,668,800
10 May 2024477.09477.50469.60476.20475.7310,750,000
09 May 2024470.00476.08467.63475.42474.959,437,700
08 May 2024463.50475.58463.00472.60472.1311,683,900
07 May 2024466.29471.53461.31468.24467.7813,406,800
06 May 2024455.58466.16453.34465.68465.2215,094,600
03 May 2024445.93454.17443.85451.96451.5116,489,100
02 May 2024438.84443.96432.28441.68441.2415,221,300
01 May 2024428.60449.96427.11439.19438.7520,344,900
30 Apr 2024431.05439.62429.72430.17429.7418,429,500
29 Apr 2024439.56439.76428.56432.62432.1921,502,600
26 Apr 2024441.46446.44431.96443.29442.8532,691,400
25 Apr 2024421.40445.77414.50441.38440.9482,890,700
24 Apr 2024508.06510.00484.58493.50493.0137,772,700
23 Apr 2024491.25498.76488.97496.10495.6115,079,200
22 Apr 2024489.72492.01473.40481.73481.2517,271,100
19 Apr 2024502.80502.80475.73481.07480.5925,111,000
18 Apr 2024499.82512.21499.04501.80501.3014,808,700
17 Apr 2024503.10503.16487.14494.17493.6812,193,700
16 Apr 2024498.11504.77497.11499.76499.269,847,900
15 Apr 2024516.72518.53497.28500.23499.7313,512,900
12 Apr 2024517.75520.19509.33511.90511.3911,944,900
11 Apr 2024521.11523.86517.29523.16522.6410,369,500
10 Apr 2024509.29522.56505.80519.83519.3111,418,500
09 Apr 2024522.23525.87506.74516.90516.3910,881,400
08 Apr 2024529.28531.49518.89519.25518.7313,260,600
05 Apr 2024516.86530.70514.41527.34526.8219,242,000
04 Apr 2024516.42530.00510.58510.92510.4126,476,300
03 Apr 2024498.93507.24498.75506.74506.2412,099,200
02 Apr 2024485.10497.53484.65497.37496.8811,081,000
01 Apr 2024487.20497.43481.78491.35490.869,247,000
28 Mar 2024492.84492.89485.15485.58485.1015,212,800
27 Mar 2024499.30499.89488.07493.86493.379,989,700
26 Mar 2024505.13510.00495.21495.89495.4011,205,400
25 Mar 2024505.79507.22500.24503.02502.528,380,600
22 Mar 2024507.00509.97504.34509.58509.078,117,000
21 Mar 2024514.71515.04506.01507.76507.269,712,500
20 Mar 2024499.50508.20495.17505.52505.0211,711,100
19 Mar 2024488.17496.63481.28496.24495.7510,903,100
18 Mar 2024491.91497.42486.81496.98496.4911,755,300
15 Mar 2024489.01491.83481.30484.10483.6229,141,700
14 Mar 2024500.26501.35488.16491.83491.3412,620,000
13 Mar 2024495.39500.98491.03495.57495.0812,090,700
12 Mar 2024493.26502.31484.73499.75499.2515,448,200
11 Mar 2024497.01497.32476.00483.59483.1120,428,300
08 Mar 2024514.19523.57499.35505.95505.4518,575,200
07 Mar 2024503.28519.85501.38512.19511.6818,586,400
06 Mar 2024497.63502.97494.29496.09495.6011,757,900
05 Mar 2024495.00495.58487.89490.22489.7315,325,300
04 Mar 2024503.00504.42496.42498.19497.7012,324,100
01 Mar 2024492.11504.25491.85502.30501.8016,273,600
29 Feb 2024488.44491.70482.61490.13489.6417,732,000
28 Feb 2024485.00491.05482.75484.02483.5412,715,500
27 Feb 2024479.98487.27479.92487.05486.5710,809,600
26 Feb 2024483.47486.14480.60481.74481.2612,101,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...