Advertisement
Advertisement
U.S. markets open in 6 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
299.08+3.35 (+1.13%)
At close: 04:00PM EDT
299.45 +0.37 (+0.12%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023299.30305.35298.28299.08299.0825,357,096
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
Jul 18, 2023310.88314.20307.62312.05312.0520,764,600
Jul 17, 2023307.54311.71304.71310.62310.6225,323,100
Jul 14, 2023311.79314.88307.36308.87308.8722,576,000
Jul 13, 2023313.62316.24310.29313.41313.4130,281,000
Jul 12, 2023301.75309.45300.10309.34309.3436,677,100
Jul 11, 2023293.90300.18291.90298.29298.2927,585,900
Jul 10, 2023295.55298.13287.05294.10294.1037,058,300
Jul 07, 2023292.18296.20288.66290.53290.5325,546,200
Jul 06, 2023295.89298.12291.31291.99291.9947,600,500
Jul 05, 2023287.65298.12286.36294.37294.3733,865,500
Jul 03, 2023286.70289.40284.85286.02286.028,629,300
Jun 30, 2023284.76289.05284.42286.98286.9819,676,000
Jun 29, 2023284.50286.57280.69281.53281.5315,395,700
Jun 28, 2023284.82289.55284.06285.29285.2916,722,100
Jun 27, 2023282.01289.35280.65287.05287.0526,108,300
Jun 26, 2023288.70289.79277.60278.47278.4724,232,700
Jun 23, 2023281.51289.67278.95288.73288.7350,988,400
Jun 22, 2023279.08285.26277.79284.88284.8817,563,100
Jun 21, 2023283.53284.00278.36281.64281.6420,556,200
Jun 20, 2023278.73284.80276.22284.33284.3320,701,600
Jun 16, 2023284.75287.85280.13281.00281.0043,102,500
Jun 15, 2023272.30283.99271.42281.83281.8325,973,500
Jun 14, 2023271.89274.99268.32273.35273.3519,175,100
Jun 13, 2023274.88275.72269.09271.32271.3216,164,000
Jun 12, 2023267.17271.75265.33271.05271.0515,442,500
Jun 09, 2023262.48267.95261.70264.95264.9516,938,500
Jun 08, 2023260.62267.65258.88264.58264.5820,899,400
Jun 07, 2023271.67274.25262.80263.60263.6026,163,600
Jun 06, 2023270.14276.57269.69271.12271.1219,419,000
Jun 05, 2023270.30275.57269.56271.39271.3920,742,900
Jun 02, 2023272.66275.35271.12272.61272.6119,405,300
Jun 01, 2023265.90274.00265.89272.61272.6125,609,500
May 31, 2023260.00265.00258.45264.72264.7225,473,700
May 30, 2023265.25268.65261.29262.52262.5223,816,500
May 26, 2023252.93262.31252.71262.04262.0425,727,200
May 25, 2023253.40255.62249.17252.69252.6922,371,400
May 24, 2023245.28249.59244.95249.21249.2117,724,300
May 23, 2023246.81251.61246.65246.74246.7417,748,100
May 22, 2023245.41253.57245.12248.32248.3227,738,500
May 19, 2023247.47248.69243.41245.64245.6421,599,800
May 18, 2023241.30247.09241.19246.85246.8522,943,300
May 17, 2023238.45243.84238.14242.49242.4921,193,100
May 16, 2023235.79239.64235.52238.82238.8218,163,800
May 15, 2023236.92240.26235.33238.86238.8620,653,200
May 12, 2023236.74236.96231.45233.81233.8116,155,300
May 11, 2023233.05238.21232.30235.79235.7920,449,000
May 10, 2023236.17236.75230.72233.08233.0819,119,000
May 09, 2023231.46235.88231.08233.37233.3716,865,600
May 08, 2023231.42235.62230.27233.27233.2716,400,500
May 05, 2023232.24234.68229.85232.78232.7826,978,900
May 04, 2023236.06238.20232.93233.52233.5217,889,400
May 03, 2023239.47241.75232.75237.03237.0334,463,900
May 02, 2023243.18244.92238.99239.24239.2424,350,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement