Advertisement
U.S. markets open in 7 hours 35 minutes
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2023317.77328.24317.77326.59326.5915,891,500
Dec 06, 2023321.93322.25317.04317.45317.4511,294,300
Dec 05, 2023318.98321.88315.39318.29318.2916,952,100
Dec 04, 2023317.29320.86313.66320.02320.0219,037,100
Dec 01, 2023325.48326.86320.76324.82324.8215,264,700
Nov 30, 2023331.89333.50322.40327.15327.1523,146,400
Nov 29, 2023339.69339.90330.78332.20332.2016,024,500
Nov 28, 2023333.40339.38333.40338.99338.9912,637,200
Nov 27, 2023336.18339.90334.20334.70334.7015,684,500
Nov 24, 2023340.13341.86336.77338.23338.235,467,500
Nov 22, 2023339.21342.92338.58341.49341.4910,702,700
Nov 21, 2023338.33339.90335.90336.98336.9812,027,900
Nov 20, 2023334.89341.87334.19339.97339.9716,960,500
Nov 17, 2023330.26335.50329.35335.04335.0414,494,400
Nov 16, 2023329.37334.58326.38334.19334.1918,932,600
Nov 15, 2023337.93338.40330.02332.71332.7114,531,200
Nov 14, 2023334.54338.10333.33336.31336.3117,179,400
Nov 13, 2023326.20332.33325.70329.19329.1916,908,900
Nov 10, 2023319.94329.10319.46328.77328.7719,096,200
Nov 09, 2023319.42324.18318.80320.55320.5516,103,100
Nov 08, 2023318.14321.33314.88319.78319.7813,609,700
Nov 07, 2023317.06321.00315.12318.82318.8214,055,600
Nov 06, 2023315.98318.33314.45315.80315.8012,887,700
Nov 03, 2023312.55315.55311.02314.60314.6016,754,100
Nov 02, 2023317.30318.82308.33310.87310.8721,631,800
Nov 01, 2023301.85312.74301.85311.85311.8520,434,600
Oct 31, 2023303.31303.68296.86301.27301.2719,434,200
Oct 30, 2023299.09309.40299.05302.66302.6628,435,100
Oct 27, 2023294.48299.31292.97296.73296.7329,596,300
Oct 26, 2023295.00295.00279.40288.35288.3566,684,100
Oct 25, 2023310.00310.88298.84299.53299.5342,192,500
Oct 24, 2023316.78318.35310.63312.55312.5519,525,500
Oct 23, 2023309.50317.36307.26314.01314.0117,796,800
Oct 20, 2023314.14315.30306.47308.65308.6522,287,400
Oct 19, 2023319.88321.89311.75312.81312.8118,709,200
Oct 18, 2023321.39325.94315.56316.97316.9716,851,000
Oct 17, 2023318.18324.40317.30324.00324.0016,387,800
Oct 16, 2023318.64321.82315.52321.15321.1516,536,100
Oct 13, 2023323.53325.05312.37314.69314.6921,341,000
Oct 12, 2023328.00330.54322.69324.16324.1620,530,500
Oct 11, 2023323.01328.84322.95327.82327.8222,036,300
Oct 10, 2023319.12324.66318.16321.84321.8419,038,000
Oct 09, 2023312.50320.33311.82318.36318.3622,503,700
Oct 06, 2023301.44316.31300.91315.43315.4321,784,000
Oct 05, 2023304.63306.21299.50304.79304.7919,130,000
Oct 04, 2023298.73306.90298.50305.58305.5816,880,500
Oct 03, 2023304.26306.77299.64300.94300.9417,362,300
Oct 02, 2023302.74307.18301.63306.82306.8216,265,600
Sep 29, 2023307.38310.64299.36300.21300.2125,356,600
Sep 28, 2023298.94306.33296.70303.96303.9622,167,100
Sep 27, 2023300.45301.30286.79297.74297.7436,429,800
Sep 26, 2023297.66300.30296.01298.96298.9619,417,200
Sep 25, 2023295.64300.95293.70300.83300.8318,987,000
Sep 22, 2023299.30305.38298.27299.08299.0825,369,600
Sep 21, 2023295.70300.26293.27295.73295.7321,300,500
Sep 20, 2023305.05308.06299.43299.67299.6719,379,500
Sep 19, 2023302.48306.17299.81305.07305.0715,924,400
Sep 18, 2023298.19303.60297.80302.55302.5514,234,200
Sep 15, 2023311.61312.00298.75300.31300.3128,106,400
Sep 14, 2023306.74312.87305.03311.72311.7219,343,100
Sep 13, 2023302.36307.18301.32305.06305.0613,210,900
Sep 12, 2023306.33308.66300.23301.66301.6613,480,400
Sep 11, 2023301.41309.04301.28307.56307.5619,489,300
Sep 08, 2023299.22305.25296.78297.89297.8917,548,000
Sep 07, 2023298.00307.05292.22298.67298.6733,748,700
Sep 06, 2023301.71303.30295.66299.17299.1715,418,100
Sep 05, 2023297.02301.39295.51300.15300.1514,956,000
Sep 01, 2023299.37301.74294.47296.38296.3812,819,800
Aug 31, 2023295.80301.10295.66295.89295.8917,229,900
Aug 30, 2023297.17298.29293.43295.10295.1017,717,000
Aug 29, 2023288.58299.15288.18297.99297.9920,844,500
Aug 28, 2023288.00291.45285.80290.26290.2614,239,300
Aug 25, 2023286.13288.39276.03285.50285.5023,701,400
Aug 24, 2023298.50299.46286.64286.75286.7518,360,900
Aug 23, 2023288.50297.40287.67294.24294.2418,287,000
Aug 22, 2023292.55292.90286.75287.60287.6012,999,900
Aug 21, 2023283.45290.50281.85289.90289.9020,181,500
Aug 18, 2023279.03285.69274.38283.25283.2534,061,200
Aug 17, 2023293.05296.05284.95285.09285.0923,950,100
Aug 16, 2023300.20301.08294.28294.29294.2918,547,700
Aug 15, 2023306.14307.23300.03301.95301.9511,623,600
Aug 14, 2023300.98306.21298.25306.19306.1915,641,900
Aug 11, 2023302.57304.72300.36301.64301.6413,967,800
Aug 10, 2023307.94312.34303.87305.74305.7414,358,900
Aug 09, 2023312.88313.63302.85305.21305.2119,955,800
Aug 08, 2023314.40317.89310.11312.64312.6415,183,500
Aug 07, 2023313.23317.07310.46316.56316.5616,236,500
Aug 04, 2023314.96318.41310.20310.73310.7317,600,200
Aug 03, 2023309.93315.95309.93313.19313.1915,180,200
Aug 02, 2023318.00318.39310.65314.31314.3120,461,100
Aug 01, 2023317.54324.14314.66322.71322.7122,817,900
Jul 31, 2023323.69325.66317.59318.60318.6025,799,600
Jul 28, 2023316.88326.20314.25325.48325.4839,220,300
Jul 27, 2023325.12325.35309.84311.71311.7164,229,200
Jul 26, 2023301.19301.77291.90298.57298.5747,256,900
Jul 25, 2023295.19298.30291.86294.47294.4719,585,600
Jul 24, 2023295.78297.52288.30291.61291.6124,915,700
Jul 21, 2023304.57305.46291.20294.26294.2642,089,700
Jul 20, 2023313.50315.54302.22302.52302.5223,836,900
Jul 19, 2023313.03318.68310.52316.01316.0121,763,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...