Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 35 minutes

S&P Futures
4,587.00
-2.50(-0.05%)
Dow Futures
36,173.00
+7.00(+0.02%)
Nasdaq Futures
16,011.75
-27.00(-0.17%)
Russell 2000 Futures
1,871.20
+1.50(+0.08%)
Crude Oil
70.75
+1.41(+2.03%)
Gold
2,045.90
-0.50(-0.02%)

Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

326.59

+9.14

(+2.88%)

At close: 04:00PM EST

326.69

+0.10

(+0.03%)

After hours:

07:59PM EST

Advertisement

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	317.77	328.24	317.77	326.59	326.59	15,891,500
Dec 06, 2023	321.93	322.25	317.04	317.45	317.45	11,294,300
Dec 05, 2023	318.98	321.88	315.39	318.29	318.29	16,952,100
Dec 04, 2023	317.29	320.86	313.66	320.02	320.02	19,037,100
Dec 01, 2023	325.48	326.86	320.76	324.82	324.82	15,264,700
Nov 30, 2023	331.89	333.50	322.40	327.15	327.15	23,146,400
Nov 29, 2023	339.69	339.90	330.78	332.20	332.20	16,024,500
Nov 28, 2023	333.40	339.38	333.40	338.99	338.99	12,637,200
Nov 27, 2023	336.18	339.90	334.20	334.70	334.70	15,684,500
Nov 24, 2023	340.13	341.86	336.77	338.23	338.23	5,467,500
Nov 22, 2023	339.21	342.92	338.58	341.49	341.49	10,702,700
Nov 21, 2023	338.33	339.90	335.90	336.98	336.98	12,027,900
Nov 20, 2023	334.89	341.87	334.19	339.97	339.97	16,960,500
Nov 17, 2023	330.26	335.50	329.35	335.04	335.04	14,494,400
Nov 16, 2023	329.37	334.58	326.38	334.19	334.19	18,932,600
Nov 15, 2023	337.93	338.40	330.02	332.71	332.71	14,531,200
Nov 14, 2023	334.54	338.10	333.33	336.31	336.31	17,179,400
Nov 13, 2023	326.20	332.33	325.70	329.19	329.19	16,908,900
Nov 10, 2023	319.94	329.10	319.46	328.77	328.77	19,096,200
Nov 09, 2023	319.42	324.18	318.80	320.55	320.55	16,103,100
Nov 08, 2023	318.14	321.33	314.88	319.78	319.78	13,609,700
Nov 07, 2023	317.06	321.00	315.12	318.82	318.82	14,055,600
Nov 06, 2023	315.98	318.33	314.45	315.80	315.80	12,887,700
Nov 03, 2023	312.55	315.55	311.02	314.60	314.60	16,754,100
Nov 02, 2023	317.30	318.82	308.33	310.87	310.87	21,631,800
Nov 01, 2023	301.85	312.74	301.85	311.85	311.85	20,434,600
Oct 31, 2023	303.31	303.68	296.86	301.27	301.27	19,434,200
Oct 30, 2023	299.09	309.40	299.05	302.66	302.66	28,435,100
Oct 27, 2023	294.48	299.31	292.97	296.73	296.73	29,596,300
Oct 26, 2023	295.00	295.00	279.40	288.35	288.35	66,684,100
Oct 25, 2023	310.00	310.88	298.84	299.53	299.53	42,192,500
Oct 24, 2023	316.78	318.35	310.63	312.55	312.55	19,525,500
Oct 23, 2023	309.50	317.36	307.26	314.01	314.01	17,796,800
Oct 20, 2023	314.14	315.30	306.47	308.65	308.65	22,287,400
Oct 19, 2023	319.88	321.89	311.75	312.81	312.81	18,709,200
Oct 18, 2023	321.39	325.94	315.56	316.97	316.97	16,851,000
Oct 17, 2023	318.18	324.40	317.30	324.00	324.00	16,387,800
Oct 16, 2023	318.64	321.82	315.52	321.15	321.15	16,536,100
Oct 13, 2023	323.53	325.05	312.37	314.69	314.69	21,341,000
Oct 12, 2023	328.00	330.54	322.69	324.16	324.16	20,530,500
Oct 11, 2023	323.01	328.84	322.95	327.82	327.82	22,036,300
Oct 10, 2023	319.12	324.66	318.16	321.84	321.84	19,038,000
Oct 09, 2023	312.50	320.33	311.82	318.36	318.36	22,503,700
Oct 06, 2023	301.44	316.31	300.91	315.43	315.43	21,784,000
Oct 05, 2023	304.63	306.21	299.50	304.79	304.79	19,130,000
Oct 04, 2023	298.73	306.90	298.50	305.58	305.58	16,880,500
Oct 03, 2023	304.26	306.77	299.64	300.94	300.94	17,362,300
Oct 02, 2023	302.74	307.18	301.63	306.82	306.82	16,265,600
Sep 29, 2023	307.38	310.64	299.36	300.21	300.21	25,356,600
Sep 28, 2023	298.94	306.33	296.70	303.96	303.96	22,167,100
Sep 27, 2023	300.45	301.30	286.79	297.74	297.74	36,429,800
Sep 26, 2023	297.66	300.30	296.01	298.96	298.96	19,417,200
Sep 25, 2023	295.64	300.95	293.70	300.83	300.83	18,987,000
Sep 22, 2023	299.30	305.38	298.27	299.08	299.08	25,369,600
Sep 21, 2023	295.70	300.26	293.27	295.73	295.73	21,300,500
Sep 20, 2023	305.05	308.06	299.43	299.67	299.67	19,379,500
Sep 19, 2023	302.48	306.17	299.81	305.07	305.07	15,924,400
Sep 18, 2023	298.19	303.60	297.80	302.55	302.55	14,234,200
Sep 15, 2023	311.61	312.00	298.75	300.31	300.31	28,106,400
Sep 14, 2023	306.74	312.87	305.03	311.72	311.72	19,343,100
Sep 13, 2023	302.36	307.18	301.32	305.06	305.06	13,210,900
Sep 12, 2023	306.33	308.66	300.23	301.66	301.66	13,480,400
Sep 11, 2023	301.41	309.04	301.28	307.56	307.56	19,489,300
Sep 08, 2023	299.22	305.25	296.78	297.89	297.89	17,548,000
Sep 07, 2023	298.00	307.05	292.22	298.67	298.67	33,748,700
Sep 06, 2023	301.71	303.30	295.66	299.17	299.17	15,418,100
Sep 05, 2023	297.02	301.39	295.51	300.15	300.15	14,956,000
Sep 01, 2023	299.37	301.74	294.47	296.38	296.38	12,819,800
Aug 31, 2023	295.80	301.10	295.66	295.89	295.89	17,229,900
Aug 30, 2023	297.17	298.29	293.43	295.10	295.10	17,717,000
Aug 29, 2023	288.58	299.15	288.18	297.99	297.99	20,844,500
Aug 28, 2023	288.00	291.45	285.80	290.26	290.26	14,239,300
Aug 25, 2023	286.13	288.39	276.03	285.50	285.50	23,701,400
Aug 24, 2023	298.50	299.46	286.64	286.75	286.75	18,360,900
Aug 23, 2023	288.50	297.40	287.67	294.24	294.24	18,287,000
Aug 22, 2023	292.55	292.90	286.75	287.60	287.60	12,999,900
Aug 21, 2023	283.45	290.50	281.85	289.90	289.90	20,181,500
Aug 18, 2023	279.03	285.69	274.38	283.25	283.25	34,061,200
Aug 17, 2023	293.05	296.05	284.95	285.09	285.09	23,950,100
Aug 16, 2023	300.20	301.08	294.28	294.29	294.29	18,547,700
Aug 15, 2023	306.14	307.23	300.03	301.95	301.95	11,623,600
Aug 14, 2023	300.98	306.21	298.25	306.19	306.19	15,641,900
Aug 11, 2023	302.57	304.72	300.36	301.64	301.64	13,967,800
Aug 10, 2023	307.94	312.34	303.87	305.74	305.74	14,358,900
Aug 09, 2023	312.88	313.63	302.85	305.21	305.21	19,955,800
Aug 08, 2023	314.40	317.89	310.11	312.64	312.64	15,183,500
Aug 07, 2023	313.23	317.07	310.46	316.56	316.56	16,236,500
Aug 04, 2023	314.96	318.41	310.20	310.73	310.73	17,600,200
Aug 03, 2023	309.93	315.95	309.93	313.19	313.19	15,180,200
Aug 02, 2023	318.00	318.39	310.65	314.31	314.31	20,461,100
Aug 01, 2023	317.54	324.14	314.66	322.71	322.71	22,817,900
Jul 31, 2023	323.69	325.66	317.59	318.60	318.60	25,799,600
Jul 28, 2023	316.88	326.20	314.25	325.48	325.48	39,220,300
Jul 27, 2023	325.12	325.35	309.84	311.71	311.71	64,229,200
Jul 26, 2023	301.19	301.77	291.90	298.57	298.57	47,256,900
Jul 25, 2023	295.19	298.30	291.86	294.47	294.47	19,585,600
Jul 24, 2023	295.78	297.52	288.30	291.61	291.61	24,915,700
Jul 21, 2023	304.57	305.46	291.20	294.26	294.26	42,089,700
Jul 20, 2023	313.50	315.54	302.22	302.52	302.52	23,836,900
Jul 19, 2023	313.03	318.68	310.52	316.01	316.01	21,763,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,587.00-2.50(-0.05%)

Dow Futures36,173.00+7.00(+0.02%)

Nasdaq Futures16,011.75-27.00(-0.17%)

Russell 2000 Futures1,871.20+1.50(+0.08%)

Crude Oil70.75+1.41(+2.03%)

Gold2,045.90-0.50(-0.02%)

Meta Platforms, Inc. (META)

S&P Futures
4,587.00
-2.50(-0.05%)

Dow Futures
36,173.00
+7.00(+0.02%)

Nasdaq Futures
16,011.75
-27.00(-0.17%)

Russell 2000 Futures
1,871.20
+1.50(+0.08%)

Crude Oil
70.75
+1.41(+2.03%)

Gold
2,045.90
-0.50(-0.02%)