Advertisement
U.S. markets open in 5 hours 23 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
468.03-3.22 (-0.68%)
At close: 04:00PM EST
479.98 +11.95 (+2.55%)
Pre-Market: 04:07AM EST
  • Dividend

    META announced a cash dividend of 0.50 with an ex-date of Feb. 21, 2024

Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024466.50469.00461.79468.03468.0312,921,800
Feb 21, 20240.5 Dividend
Feb 20, 2024469.72476.18466.56471.75471.2518,015,500
Feb 16, 2024478.11478.96469.21473.32472.8223,306,500
Feb 15, 2024475.28488.62472.22484.03483.5224,212,300
Feb 14, 2024467.93474.11466.09473.28472.7816,858,400
Feb 13, 2024456.87467.89455.09460.12459.6320,916,600
Feb 12, 2024468.19479.15466.58468.90468.4019,382,000
Feb 09, 2024472.95473.59467.47468.11467.6118,413,100
Feb 08, 2024468.32470.59465.03470.00469.5018,815,100
Feb 07, 2024458.00471.52456.18469.59469.0923,066,000
Feb 06, 2024464.00467.12453.00454.72454.2421,655,200
Feb 05, 2024469.88471.90459.22459.41458.9240,832,400
Feb 02, 2024459.60485.96453.01474.99474.4984,615,500
Feb 01, 2024393.94400.50393.05394.78394.3629,727,100
Jan 31, 2024389.00398.00387.10390.14389.7320,180,800
Jan 30, 2024403.59406.36399.57400.06399.6418,614,700
Jan 29, 2024394.99402.93393.10401.02400.5918,742,400
Jan 26, 2024394.35396.79391.59394.14393.7213,163,700
Jan 25, 2024390.17395.49385.66393.18392.7615,091,100
Jan 24, 2024390.00396.15387.81390.70390.2915,698,500
Jan 23, 2024384.62388.38382.08385.20384.7915,506,100
Jan 22, 2024387.95390.35381.16381.78381.3817,680,500
Jan 19, 2024379.00384.36377.97383.45383.0421,470,100
Jan 18, 2024371.49376.85370.95376.13375.7316,354,300
Jan 17, 2024366.30368.54358.61368.37367.9812,724,800
Jan 16, 2024373.65375.61367.23367.46367.0715,306,900
Jan 12, 2024370.16377.06369.54374.49374.0919,295,700
Jan 11, 2024372.13372.78362.93369.67369.2817,205,400
Jan 10, 2024360.17372.94359.08370.47370.0822,117,200
Jan 09, 2024356.40360.64355.36357.43357.0513,463,900
Jan 08, 2024354.70358.98352.05358.66358.2813,890,200
Jan 05, 2024346.99353.50346.26351.95351.5813,920,700
Jan 04, 2024344.50348.15343.40347.12346.7512,099,900
Jan 03, 2024344.98347.95343.18344.47344.1015,451,100
Jan 02, 2024351.32353.16340.01346.29345.9219,042,200
Dec 29, 2023358.99360.00351.82353.96353.5814,980,500
Dec 28, 2023359.70361.90357.81358.32357.9411,798,800
Dec 27, 2023356.07359.00355.31357.83357.4513,207,900
Dec 26, 2023354.99356.98353.45354.83354.459,898,600
Dec 22, 2023355.58357.20351.22353.39353.0211,764,200
Dec 21, 2023352.98356.41349.21354.09353.7115,289,600
Dec 20, 2023348.65354.96347.79349.28348.9116,369,900
Dec 19, 2023345.58353.60345.12350.36349.9917,729,400
Dec 18, 2023337.48347.56337.02344.62344.2518,993,900
Dec 15, 2023331.99338.66331.22334.92334.5730,001,600
Dec 14, 2023333.85334.70328.64333.17332.8219,607,300
Dec 13, 2023333.93338.37332.64334.74334.3916,353,300
Dec 12, 2023324.60334.47324.56334.22333.8718,485,500
Dec 11, 2023329.40329.89320.00325.28324.9425,802,500
Dec 08, 2023323.09333.17323.00332.75332.4014,077,500
Dec 07, 2023317.77328.24317.77326.59326.2415,905,100
Dec 06, 2023321.93322.25317.04317.45317.1111,294,300
Dec 05, 2023318.98321.88315.39318.29317.9516,952,100
Dec 04, 2023317.29320.86313.66320.02319.6819,037,100
Dec 01, 2023325.48326.86320.76324.82324.4815,264,700
Nov 30, 2023331.89333.50322.40327.15326.8023,146,400
Nov 29, 2023339.69339.90330.78332.20331.8516,024,500
Nov 28, 2023333.40339.38333.40338.99338.6312,637,200
Nov 27, 2023336.18339.90334.20334.70334.3515,684,500
Nov 24, 2023340.13341.86336.77338.23337.875,467,500
Nov 22, 2023339.21342.92338.58341.49341.1310,702,700
Nov 21, 2023338.33339.90335.90336.98336.6212,027,900
Nov 20, 2023334.89341.87334.19339.97339.6116,960,500
Nov 17, 2023330.26335.50329.35335.04334.6814,494,400
Nov 16, 2023329.37334.58326.38334.19333.8418,932,600
Nov 15, 2023337.93338.40330.02332.71332.3614,531,200
Nov 14, 2023334.54338.10333.33336.31335.9517,179,400
Nov 13, 2023326.20332.33325.70329.19328.8416,908,900
Nov 10, 2023319.94329.10319.46328.77328.4219,096,200
Nov 09, 2023319.42324.18318.80320.55320.2116,103,100
Nov 08, 2023318.14321.33314.88319.78319.4413,609,700
Nov 07, 2023317.06321.00315.12318.82318.4814,055,600
Nov 06, 2023315.98318.33314.45315.80315.4712,887,700
Nov 03, 2023312.55315.55311.02314.60314.2716,754,100
Nov 02, 2023317.30318.82308.33310.87310.5421,631,800
Nov 01, 2023301.85312.74301.85311.85311.5220,434,600
Oct 31, 2023303.31303.68296.86301.27300.9519,434,200
Oct 30, 2023299.09309.40299.05302.66302.3428,435,100
Oct 27, 2023294.48299.31292.97296.73296.4229,596,300
Oct 26, 2023295.00295.00279.40288.35288.0466,684,100
Oct 25, 2023310.00310.88298.84299.53299.2142,192,500
Oct 24, 2023316.78318.35310.63312.55312.2219,525,500
Oct 23, 2023309.50317.36307.26314.01313.6817,796,800
Oct 20, 2023314.14315.30306.47308.65308.3222,287,400
Oct 19, 2023319.88321.89311.75312.81312.4818,709,200
Oct 18, 2023321.39325.94315.56316.97316.6316,851,000
Oct 17, 2023318.18324.40317.30324.00323.6616,387,800
Oct 16, 2023318.64321.82315.52321.15320.8116,536,100
Oct 13, 2023323.53325.05312.37314.69314.3621,341,000
Oct 12, 2023328.00330.54322.69324.16323.8220,530,500
Oct 11, 2023323.01328.84322.95327.82327.4722,036,300
Oct 10, 2023319.12324.66318.16321.84321.5019,038,000
Oct 09, 2023312.50320.33311.82318.36318.0222,503,700
Oct 06, 2023301.44316.31300.91315.43315.1021,784,000
Oct 05, 2023304.63306.21299.50304.79304.4719,130,000
Oct 04, 2023298.73306.90298.50305.58305.2616,880,500
Oct 03, 2023304.26306.77299.64300.94300.6217,362,300
Oct 02, 2023302.74307.18301.63306.82306.4916,265,600
Sep 29, 2023307.38310.64299.36300.21299.8925,356,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...