Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 56 minutes

S&P Futures
4,370.75
+9.75(+0.22%)
Dow Futures
34,295.00
+63.00(+0.18%)
Nasdaq Futures
14,911.75
+42.25(+0.28%)
Russell 2000 Futures
1,798.30
+5.60(+0.31%)
Crude Oil
90.54
+0.51(+0.57%)
Gold
1,940.90
-4.70(-0.24%)

Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

299.08

+3.35

(+1.13%)

At close: 04:00PM EDT

299.45

+0.37

(+0.12%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	299.30	305.35	298.28	299.08	299.08	25,357,096
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
Jul 18, 2023	310.88	314.20	307.62	312.05	312.05	20,764,600
Jul 17, 2023	307.54	311.71	304.71	310.62	310.62	25,323,100
Jul 14, 2023	311.79	314.88	307.36	308.87	308.87	22,576,000
Jul 13, 2023	313.62	316.24	310.29	313.41	313.41	30,281,000
Jul 12, 2023	301.75	309.45	300.10	309.34	309.34	36,677,100
Jul 11, 2023	293.90	300.18	291.90	298.29	298.29	27,585,900
Jul 10, 2023	295.55	298.13	287.05	294.10	294.10	37,058,300
Jul 07, 2023	292.18	296.20	288.66	290.53	290.53	25,546,200
Jul 06, 2023	295.89	298.12	291.31	291.99	291.99	47,600,500
Jul 05, 2023	287.65	298.12	286.36	294.37	294.37	33,865,500
Jul 03, 2023	286.70	289.40	284.85	286.02	286.02	8,629,300
Jun 30, 2023	284.76	289.05	284.42	286.98	286.98	19,676,000
Jun 29, 2023	284.50	286.57	280.69	281.53	281.53	15,395,700
Jun 28, 2023	284.82	289.55	284.06	285.29	285.29	16,722,100
Jun 27, 2023	282.01	289.35	280.65	287.05	287.05	26,108,300
Jun 26, 2023	288.70	289.79	277.60	278.47	278.47	24,232,700
Jun 23, 2023	281.51	289.67	278.95	288.73	288.73	50,988,400
Jun 22, 2023	279.08	285.26	277.79	284.88	284.88	17,563,100
Jun 21, 2023	283.53	284.00	278.36	281.64	281.64	20,556,200
Jun 20, 2023	278.73	284.80	276.22	284.33	284.33	20,701,600
Jun 16, 2023	284.75	287.85	280.13	281.00	281.00	43,102,500
Jun 15, 2023	272.30	283.99	271.42	281.83	281.83	25,973,500
Jun 14, 2023	271.89	274.99	268.32	273.35	273.35	19,175,100
Jun 13, 2023	274.88	275.72	269.09	271.32	271.32	16,164,000
Jun 12, 2023	267.17	271.75	265.33	271.05	271.05	15,442,500
Jun 09, 2023	262.48	267.95	261.70	264.95	264.95	16,938,500
Jun 08, 2023	260.62	267.65	258.88	264.58	264.58	20,899,400
Jun 07, 2023	271.67	274.25	262.80	263.60	263.60	26,163,600
Jun 06, 2023	270.14	276.57	269.69	271.12	271.12	19,419,000
Jun 05, 2023	270.30	275.57	269.56	271.39	271.39	20,742,900
Jun 02, 2023	272.66	275.35	271.12	272.61	272.61	19,405,300
Jun 01, 2023	265.90	274.00	265.89	272.61	272.61	25,609,500
May 31, 2023	260.00	265.00	258.45	264.72	264.72	25,473,700
May 30, 2023	265.25	268.65	261.29	262.52	262.52	23,816,500
May 26, 2023	252.93	262.31	252.71	262.04	262.04	25,727,200
May 25, 2023	253.40	255.62	249.17	252.69	252.69	22,371,400
May 24, 2023	245.28	249.59	244.95	249.21	249.21	17,724,300
May 23, 2023	246.81	251.61	246.65	246.74	246.74	17,748,100
May 22, 2023	245.41	253.57	245.12	248.32	248.32	27,738,500
May 19, 2023	247.47	248.69	243.41	245.64	245.64	21,599,800
May 18, 2023	241.30	247.09	241.19	246.85	246.85	22,943,300
May 17, 2023	238.45	243.84	238.14	242.49	242.49	21,193,100
May 16, 2023	235.79	239.64	235.52	238.82	238.82	18,163,800
May 15, 2023	236.92	240.26	235.33	238.86	238.86	20,653,200
May 12, 2023	236.74	236.96	231.45	233.81	233.81	16,155,300
May 11, 2023	233.05	238.21	232.30	235.79	235.79	20,449,000
May 10, 2023	236.17	236.75	230.72	233.08	233.08	19,119,000
May 09, 2023	231.46	235.88	231.08	233.37	233.37	16,865,600
May 08, 2023	231.42	235.62	230.27	233.27	233.27	16,400,500
May 05, 2023	232.24	234.68	229.85	232.78	232.78	26,978,900
May 04, 2023	236.06	238.20	232.93	233.52	233.52	17,889,400
May 03, 2023	239.47	241.75	232.75	237.03	237.03	34,463,900
May 02, 2023	243.18	244.92	238.99	239.24	239.24	24,350,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,370.75+9.75(+0.22%)

Dow Futures34,295.00+63.00(+0.18%)

Nasdaq Futures14,911.75+42.25(+0.28%)

Russell 2000 Futures1,798.30+5.60(+0.31%)

Crude Oil90.54+0.51(+0.57%)

Gold1,940.90-4.70(-0.24%)

Meta Platforms, Inc. (META)

S&P Futures
4,370.75
+9.75(+0.22%)

Dow Futures
34,295.00
+63.00(+0.18%)

Nasdaq Futures
14,911.75
+42.25(+0.28%)

Russell 2000 Futures
1,798.30
+5.60(+0.31%)

Crude Oil
90.54
+0.51(+0.57%)

Gold
1,940.90
-4.70(-0.24%)