Singapore markets open in 1 hour 12 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024502.80502.80475.73481.07481.0725,111,000
18 Apr 2024499.82512.21499.04501.80501.8014,808,700
17 Apr 2024503.10503.16487.14494.17494.1712,193,700
16 Apr 2024498.11504.77497.11499.76499.769,847,900
15 Apr 2024516.72518.53497.28500.23500.2313,512,900
12 Apr 2024517.75520.19509.33511.90511.9011,944,900
11 Apr 2024521.11523.86517.29523.16523.1610,369,500
10 Apr 2024509.29522.56505.80519.83519.8311,418,500
09 Apr 2024522.23525.87506.74516.90516.9010,881,400
08 Apr 2024529.28531.49518.89519.25519.2513,260,600
05 Apr 2024516.86530.70514.41527.34527.3419,242,000
04 Apr 2024516.42530.00510.58510.92510.9226,476,300
03 Apr 2024498.93507.24498.75506.74506.7412,099,200
02 Apr 2024485.10497.53484.65497.37497.3711,081,000
01 Apr 2024487.20497.43481.78491.35491.359,247,000
28 Mar 2024492.84492.89485.15485.58485.5815,212,800
27 Mar 2024499.30499.89488.07493.86493.869,989,700
26 Mar 2024505.13510.00495.21495.89495.8911,205,400
25 Mar 2024505.79507.22500.24503.02503.028,380,600
22 Mar 2024507.00509.97504.34509.58509.588,117,000
21 Mar 2024514.71515.04506.01507.76507.769,712,500
20 Mar 2024499.50508.20495.17505.52505.5211,711,100
19 Mar 2024488.17496.63481.28496.24496.2410,903,100
18 Mar 2024491.91497.42486.81496.98496.9811,755,300
15 Mar 2024489.01491.83481.30484.10484.1029,141,700
14 Mar 2024500.26501.35488.16491.83491.8312,620,000
13 Mar 2024495.39500.98491.03495.57495.5712,090,700
12 Mar 2024493.26502.31484.73499.75499.7515,448,200
11 Mar 2024497.01497.32476.00483.59483.5920,428,300
08 Mar 2024514.19523.57499.35505.95505.9518,575,200
07 Mar 2024503.28519.85501.38512.19512.1918,586,400
06 Mar 2024497.63502.97494.29496.09496.0911,757,900
05 Mar 2024495.00495.58487.89490.22490.2215,325,300
04 Mar 2024503.00504.42496.42498.19498.1912,324,100
01 Mar 2024492.11504.25491.85502.30502.3016,273,600
29 Feb 2024488.44491.70482.61490.13490.1317,732,000
28 Feb 2024485.00491.05482.75484.02484.0212,715,500
27 Feb 2024479.98487.27479.92487.05487.0510,809,600
26 Feb 2024483.47486.14480.60481.74481.7412,101,400
23 Feb 2024488.05494.36482.35484.03484.0318,374,300
22 Feb 2024480.24489.99476.06486.13486.1321,625,800
21 Feb 2024466.50469.00461.79468.03468.0312,977,100
21 Feb 20240.5 Dividend
20 Feb 2024469.72476.18466.56471.75471.2518,015,500
16 Feb 2024478.11478.96469.21473.32472.8223,306,500
15 Feb 2024475.28488.62472.22484.03483.5224,212,300
14 Feb 2024467.93474.11466.09473.28472.7816,858,400
13 Feb 2024456.87467.89455.09460.12459.6320,916,600
12 Feb 2024468.19479.15466.58468.90468.4019,382,000
09 Feb 2024472.95473.59467.47468.11467.6118,413,100
08 Feb 2024468.32470.59465.03470.00469.5018,815,100
07 Feb 2024458.00471.52456.18469.59469.0923,066,000
06 Feb 2024464.00467.12453.00454.72454.2421,655,200
05 Feb 2024469.88471.90459.22459.41458.9240,832,400
02 Feb 2024459.60485.96453.01474.99474.4984,615,500
01 Feb 2024393.94400.50393.05394.78394.3629,727,100
31 Jan 2024389.00398.00387.10390.14389.7320,180,800
30 Jan 2024403.59406.36399.57400.06399.6418,614,700
29 Jan 2024394.99402.93393.10401.02400.5918,742,400
26 Jan 2024394.35396.79391.59394.14393.7213,163,700
25 Jan 2024390.17395.49385.66393.18392.7615,091,100
24 Jan 2024390.00396.15387.81390.70390.2915,698,500
23 Jan 2024384.62388.38382.08385.20384.7915,506,100
22 Jan 2024387.95390.35381.16381.78381.3817,680,500
19 Jan 2024379.00384.36377.97383.45383.0421,470,100
18 Jan 2024371.49376.85370.95376.13375.7316,354,300
17 Jan 2024366.30368.54358.61368.37367.9812,724,800
16 Jan 2024373.65375.61367.23367.46367.0715,306,900
12 Jan 2024370.16377.06369.54374.49374.0919,295,700
11 Jan 2024372.13372.78362.93369.67369.2817,205,400
10 Jan 2024360.17372.94359.08370.47370.0822,117,200
09 Jan 2024356.40360.64355.36357.43357.0513,463,900
08 Jan 2024354.70358.98352.05358.66358.2813,890,200
05 Jan 2024346.99353.50346.26351.95351.5813,920,700
04 Jan 2024344.50348.15343.40347.12346.7512,099,900
03 Jan 2024344.98347.95343.18344.47344.1015,451,100
02 Jan 2024351.32353.16340.01346.29345.9219,042,200
29 Dec 2023358.99360.00351.82353.96353.5814,980,500
28 Dec 2023359.70361.90357.81358.32357.9411,798,800
27 Dec 2023356.07359.00355.31357.83357.4513,207,900
26 Dec 2023354.99356.98353.45354.83354.459,898,600
22 Dec 2023355.58357.20351.22353.39353.0211,764,200
21 Dec 2023352.98356.41349.21354.09353.7115,289,600
20 Dec 2023348.65354.96347.79349.28348.9116,369,900
19 Dec 2023345.58353.60345.12350.36349.9917,729,400
18 Dec 2023337.48347.56337.02344.62344.2518,993,900
15 Dec 2023331.99338.66331.22334.92334.5730,001,600
14 Dec 2023333.85334.70328.64333.17332.8219,607,300
13 Dec 2023333.93338.37332.64334.74334.3916,353,300
12 Dec 2023324.60334.47324.56334.22333.8718,485,500
11 Dec 2023329.40329.89320.00325.28324.9425,802,500
08 Dec 2023323.09333.17323.00332.75332.4014,077,500
07 Dec 2023317.77328.24317.77326.59326.2415,905,100
06 Dec 2023321.93322.25317.04317.45317.1111,294,300
05 Dec 2023318.98321.88315.39318.29317.9516,952,100
04 Dec 2023317.29320.86313.66320.02319.6819,037,100
01 Dec 2023325.48326.86320.76324.82324.4815,264,700
30 Nov 2023331.89333.50322.40327.15326.8023,146,400
29 Nov 2023339.69339.90330.78332.20331.8516,024,500
28 Nov 2023333.40339.38333.40338.99338.6312,637,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...