Mail

META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	270.14	276.57	269.69	271.12	271.12	19,395,000
05 Jun 2023	270.30	275.57	269.56	271.39	271.39	20,742,900
02 Jun 2023	272.66	275.35	271.12	272.61	272.61	19,405,300
01 Jun 2023	265.90	274.00	265.89	272.61	272.61	25,609,500
31 May 2023	260.00	265.00	258.45	264.72	264.72	25,473,700
30 May 2023	265.25	268.65	261.29	262.52	262.52	23,816,500
26 May 2023	252.93	262.31	252.71	262.04	262.04	25,727,200
25 May 2023	253.40	255.62	249.17	252.69	252.69	22,371,400
24 May 2023	245.28	249.59	244.95	249.21	249.21	17,724,300
23 May 2023	246.81	251.61	246.65	246.74	246.74	17,748,100
22 May 2023	245.41	253.57	245.12	248.32	248.32	27,738,500
19 May 2023	247.47	248.69	243.41	245.64	245.64	21,599,800
18 May 2023	241.30	247.09	241.19	246.85	246.85	22,943,300
17 May 2023	238.45	243.84	238.14	242.49	242.49	21,193,100
16 May 2023	235.79	239.64	235.52	238.82	238.82	18,163,800
15 May 2023	236.92	240.26	235.33	238.86	238.86	20,653,200
12 May 2023	236.74	236.96	231.45	233.81	233.81	16,155,300
11 May 2023	233.05	238.21	232.30	235.79	235.79	20,449,000
10 May 2023	236.17	236.75	230.72	233.08	233.08	19,119,000
09 May 2023	231.46	235.88	231.08	233.37	233.37	16,865,600
08 May 2023	231.42	235.62	230.27	233.27	233.27	16,400,500
05 May 2023	232.24	234.68	229.85	232.78	232.78	26,978,900
04 May 2023	236.06	238.20	232.93	233.52	233.52	17,889,400
03 May 2023	239.47	241.75	232.75	237.03	237.03	34,463,900
02 May 2023	243.18	244.92	238.99	239.24	239.24	24,350,100
01 May 2023	238.62	244.00	236.46	243.18	243.18	29,143,900
28 Apr 2023	239.01	240.43	235.75	240.32	240.32	39,554,000
27 Apr 2023	239.89	241.69	236.77	238.56	238.56	71,196,500
26 Apr 2023	212.50	214.11	208.88	209.40	209.40	41,992,700
25 Apr 2023	210.82	211.26	207.13	207.55	207.55	19,198,200
24 Apr 2023	213.68	213.92	210.71	212.79	212.79	15,750,900
21 Apr 2023	210.21	213.41	209.58	212.89	212.89	17,717,200
20 Apr 2023	213.48	216.75	212.77	213.07	213.07	16,475,400
19 Apr 2023	213.47	217.33	212.93	215.70	215.70	15,898,100
18 Apr 2023	219.91	220.44	216.21	217.89	217.89	12,281,000
17 Apr 2023	219.79	220.98	217.13	218.86	218.86	15,481,900
14 Apr 2023	217.88	222.11	217.55	221.49	221.49	21,591,200
13 Apr 2023	215.73	221.15	215.69	220.35	220.35	23,310,400
12 Apr 2023	214.84	216.84	212.58	214.00	214.00	18,972,200
11 Apr 2023	215.48	216.02	213.41	213.85	213.85	16,710,100
10 Apr 2023	214.71	215.66	210.66	214.75	214.75	16,106,100
06 Apr 2023	209.25	216.94	208.65	216.10	216.10	26,104,400
05 Apr 2023	214.15	215.19	209.94	211.48	211.48	19,396,600
04 Apr 2023	213.39	216.24	212.54	214.72	214.72	21,026,400
03 Apr 2023	208.84	213.49	208.20	213.07	213.07	17,924,600
31 Mar 2023	207.24	212.17	206.77	211.94	211.94	25,440,300
30 Mar 2023	203.38	208.09	202.82	207.84	207.84	22,608,300
29 Mar 2023	203.56	205.72	202.54	205.35	205.35	18,851,100
28 Mar 2023	200.15	201.03	197.90	200.68	200.68	19,127,300
27 Mar 2023	204.81	205.86	201.36	202.84	202.84	18,527,200
24 Mar 2023	205.18	207.58	203.55	206.01	206.01	27,716,400
23 Mar 2023	202.84	207.88	202.15	204.28	204.28	27,389,700
22 Mar 2023	202.50	207.37	199.67	199.81	199.81	28,477,800
21 Mar 2023	203.20	203.55	197.95	202.16	202.16	31,827,000
20 Mar 2023	198.48	199.36	193.64	197.81	197.81	25,186,300
17 Mar 2023	200.56	201.90	195.43	195.61	195.61	50,141,100
16 Mar 2023	198.26	205.76	196.09	204.93	204.93	50,447,100
15 Mar 2023	192.95	197.78	190.84	197.75	197.75	42,123,600
14 Mar 2023	187.58	194.32	186.56	194.02	194.02	41,642,600
13 Mar 2023	177.96	183.78	174.82	180.90	180.90	24,728,000
10 Mar 2023	181.01	184.77	178.80	179.51	179.51	25,665,000
09 Mar 2023	186.35	188.93	180.30	181.69	181.69	26,582,800
08 Mar 2023	182.87	185.26	181.34	184.97	184.97	19,432,400
07 Mar 2023	189.00	190.36	184.01	184.51	184.51	36,701,500
06 Mar 2023	188.00	189.66	184.64	184.90	184.90	33,209,400
03 Mar 2023	178.92	186.62	177.05	185.25	185.25	45,877,700
02 Mar 2023	172.38	175.01	171.43	174.53	174.53	17,352,000
01 Mar 2023	174.59	177.85	173.05	173.42	173.42	30,998,400
28 Feb 2023	171.90	177.55	171.87	174.94	174.94	46,051,100
27 Feb 2023	171.88	173.12	169.06	169.54	169.54	19,277,000
24 Feb 2023	168.64	170.72	167.66	170.39	170.39	19,791,300
23 Feb 2023	172.00	173.69	169.38	172.04	172.04	20,017,800
22 Feb 2023	171.07	172.76	169.69	171.12	171.12	22,433,200
21 Feb 2023	174.31	178.17	171.88	172.08	172.08	34,592,600
17 Feb 2023	170.22	173.18	169.70	172.88	172.88	24,171,300
16 Feb 2023	172.75	175.85	171.79	172.44	172.44	25,827,500
15 Feb 2023	176.42	178.19	175.33	177.16	177.16	25,308,900
14 Feb 2023	177.16	181.51	175.88	179.48	179.48	24,034,600
13 Feb 2023	178.22	181.00	175.82	179.43	179.43	31,463,200
10 Feb 2023	176.35	178.89	173.35	174.15	174.15	33,433,600
09 Feb 2023	186.13	186.65	177.27	177.92	177.92	37,118,800
08 Feb 2023	190.00	190.83	182.92	183.43	183.43	36,139,100
07 Feb 2023	185.58	193.78	184.40	191.62	191.62	47,080,700
06 Feb 2023	186.53	190.70	185.52	186.06	186.06	42,483,800
03 Feb 2023	183.47	196.77	182.89	186.53	186.53	76,809,700
02 Feb 2023	183.38	197.16	180.16	188.77	188.77	150,475,700
01 Feb 2023	148.03	153.58	147.06	153.12	153.12	55,661,000
31 Jan 2023	147.95	149.88	147.52	148.97	148.97	29,842,100
30 Jan 2023	149.41	151.12	146.95	147.06	147.06	28,040,100
27 Jan 2023	148.24	153.19	147.39	151.74	151.74	35,771,900
26 Jan 2023	144.40	147.51	143.30	147.30	147.30	25,482,100
25 Jan 2023	141.22	143.17	140.31	141.50	141.50	26,622,000
24 Jan 2023	141.69	145.00	141.36	143.14	143.14	21,970,200
23 Jan 2023	139.29	143.76	138.66	143.27	143.27	27,470,100
20 Jan 2023	135.89	139.94	134.61	139.37	139.37	28,688,600
19 Jan 2023	132.49	137.45	132.14	136.15	136.15	28,625,200
18 Jan 2023	135.81	137.25	132.80	133.02	133.02	20,215,500
17 Jan 2023	136.18	136.75	134.25	135.36	135.36	21,147,600
13 Jan 2023	134.97	137.39	134.84	136.98	136.98	22,423,800
12 Jan 2023	133.44	137.68	131.76	136.71	136.71	30,757,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...