NasdaqGS - Delayed Quote USD

Meta Platforms, Inc. (META)

443.29 +1.91 (+0.43%)
At close: April 26 at 4:00 PM EDT
441.55 -1.74 (-0.39%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 441.46 446.44 431.96 443.29 443.29 31,925,900
Apr 25, 2024 421.40 445.77 414.50 441.38 441.38 82,890,700
Apr 24, 2024 508.06 510.00 484.58 493.50 493.50 37,772,700
Apr 23, 2024 491.25 498.76 488.97 496.10 496.10 15,079,200
Apr 22, 2024 489.72 492.01 473.40 481.73 481.73 17,271,100
Apr 19, 2024 502.80 502.80 475.73 481.07 481.07 25,111,000
Apr 18, 2024 499.82 512.21 499.04 501.80 501.80 14,808,700
Apr 17, 2024 503.10 503.16 487.14 494.17 494.17 12,193,700
Apr 16, 2024 498.11 504.77 497.11 499.76 499.76 9,847,900
Apr 15, 2024 516.72 518.53 497.28 500.23 500.23 13,512,900
Apr 12, 2024 517.75 520.19 509.33 511.90 511.90 11,944,900
Apr 11, 2024 521.11 523.86 517.29 523.16 523.16 10,369,500
Apr 10, 2024 509.29 522.56 505.80 519.83 519.83 11,418,500
Apr 9, 2024 522.23 525.87 506.74 516.90 516.90 10,881,400
Apr 8, 2024 529.28 531.49 518.89 519.25 519.25 13,260,600
Apr 5, 2024 516.86 530.70 514.41 527.34 527.34 19,242,000
Apr 4, 2024 516.42 530.00 510.58 510.92 510.92 26,476,300
Apr 3, 2024 498.93 507.24 498.75 506.74 506.74 12,099,200
Apr 2, 2024 485.10 497.53 484.65 497.37 497.37 11,081,000
Apr 1, 2024 487.20 497.43 481.78 491.35 491.35 9,247,000
Mar 28, 2024 492.84 492.89 485.15 485.58 485.58 15,212,800
Mar 27, 2024 499.30 499.89 488.07 493.86 493.86 9,989,700
Mar 26, 2024 505.13 510.00 495.21 495.89 495.89 11,205,400
Mar 25, 2024 505.79 507.22 500.24 503.02 503.02 8,380,600
Mar 22, 2024 507.00 509.97 504.34 509.58 509.58 8,117,000
Mar 21, 2024 514.71 515.04 506.01 507.76 507.76 9,712,500
Mar 20, 2024 499.50 508.20 495.17 505.52 505.52 11,711,100
Mar 19, 2024 488.17 496.63 481.28 496.24 496.24 10,903,100
Mar 18, 2024 491.91 497.42 486.81 496.98 496.98 11,755,300
Mar 15, 2024 489.01 491.83 481.30 484.10 484.10 29,141,700
Mar 14, 2024 500.26 501.35 488.16 491.83 491.83 12,620,000
Mar 13, 2024 495.39 500.98 491.03 495.57 495.57 12,090,700
Mar 12, 2024 493.26 502.31 484.73 499.75 499.75 15,448,200
Mar 11, 2024 497.01 497.32 476.00 483.59 483.59 20,428,300
Mar 8, 2024 514.19 523.57 499.35 505.95 505.95 18,575,200
Mar 7, 2024 503.28 519.85 501.38 512.19 512.19 18,586,400
Mar 6, 2024 497.63 502.97 494.29 496.09 496.09 11,757,900
Mar 5, 2024 495.00 495.58 487.89 490.22 490.22 15,325,300
Mar 4, 2024 503.00 504.42 496.42 498.19 498.19 12,324,100
Mar 1, 2024 492.11 504.25 491.85 502.30 502.30 16,273,600
Feb 29, 2024 488.44 491.70 482.61 490.13 490.13 17,732,000
Feb 28, 2024 485.00 491.05 482.75 484.02 484.02 12,715,500
Feb 27, 2024 479.98 487.27 479.92 487.05 487.05 10,809,600
Feb 26, 2024 483.47 486.14 480.60 481.74 481.74 12,101,400
Feb 23, 2024 488.05 494.36 482.35 484.03 484.03 18,374,300
Feb 22, 2024 480.24 489.99 476.06 486.13 486.13 21,625,800
Feb 21, 2024 0.50 Dividend
Feb 21, 2024 466.50 469.00 461.79 468.03 468.03 12,977,100
Feb 20, 2024 469.72 476.18 466.56 471.75 471.25 18,015,500
Feb 16, 2024 478.11 478.96 469.21 473.32 472.82 23,306,500
Feb 15, 2024 475.28 488.62 472.22 484.03 483.52 24,212,300
Feb 14, 2024 467.93 474.11 466.09 473.28 472.78 16,858,400
Feb 13, 2024 456.87 467.89 455.09 460.12 459.63 20,916,600
Feb 12, 2024 468.19 479.15 466.58 468.90 468.40 19,382,000
Feb 9, 2024 472.95 473.59 467.47 468.11 467.61 18,413,100
Feb 8, 2024 468.32 470.59 465.03 470.00 469.50 18,815,100
Feb 7, 2024 458.00 471.52 456.18 469.59 469.09 23,066,000
Feb 6, 2024 464.00 467.12 453.00 454.72 454.24 21,655,200
Feb 5, 2024 469.88 471.90 459.22 459.41 458.92 40,832,400
Feb 2, 2024 459.60 485.96 453.01 474.99 474.49 84,615,500
Feb 1, 2024 393.94 400.50 393.05 394.78 394.36 29,727,100
Jan 31, 2024 389.00 398.00 387.10 390.14 389.73 20,180,800
Jan 30, 2024 403.59 406.36 399.57 400.06 399.64 18,614,700
Jan 29, 2024 394.99 402.93 393.10 401.02 400.59 18,742,400
Jan 26, 2024 394.35 396.79 391.59 394.14 393.72 13,163,700
Jan 25, 2024 390.17 395.49 385.66 393.18 392.76 15,091,100
Jan 24, 2024 390.00 396.15 387.81 390.70 390.29 15,698,500
Jan 23, 2024 384.62 388.38 382.08 385.20 384.79 15,506,100
Jan 22, 2024 387.95 390.35 381.16 381.78 381.38 17,680,500
Jan 19, 2024 379.00 384.36 377.97 383.45 383.04 21,470,100
Jan 18, 2024 371.49 376.85 370.95 376.13 375.73 16,354,300
Jan 17, 2024 366.30 368.54 358.61 368.37 367.98 12,724,800
Jan 16, 2024 373.65 375.61 367.23 367.46 367.07 15,306,900
Jan 12, 2024 370.16 377.06 369.54 374.49 374.09 19,295,700
Jan 11, 2024 372.13 372.78 362.93 369.67 369.28 17,205,400
Jan 10, 2024 360.17 372.94 359.08 370.47 370.08 22,117,200
Jan 9, 2024 356.40 360.64 355.36 357.43 357.05 13,463,900
Jan 8, 2024 354.70 358.98 352.05 358.66 358.28 13,890,200
Jan 5, 2024 346.99 353.50 346.26 351.95 351.58 13,920,700
Jan 4, 2024 344.50 348.15 343.40 347.12 346.75 12,099,900
Jan 3, 2024 344.98 347.95 343.18 344.47 344.10 15,451,100
Jan 2, 2024 351.32 353.16 340.01 346.29 345.92 19,042,200
Dec 29, 2023 358.99 360.00 351.82 353.96 353.58 14,980,500
Dec 28, 2023 359.70 361.90 357.81 358.32 357.94 11,798,800
Dec 27, 2023 356.07 359.00 355.31 357.83 357.45 13,207,900
Dec 26, 2023 354.99 356.98 353.45 354.83 354.45 9,898,600
Dec 22, 2023 355.58 357.20 351.22 353.39 353.02 11,764,200
Dec 21, 2023 352.98 356.41 349.21 354.09 353.71 15,289,600
Dec 20, 2023 348.65 354.96 347.79 349.28 348.91 16,369,900
Dec 19, 2023 345.58 353.60 345.12 350.36 349.99 17,729,400
Dec 18, 2023 337.48 347.56 337.02 344.62 344.25 18,993,900
Dec 15, 2023 331.99 338.66 331.22 334.92 334.57 30,001,600
Dec 14, 2023 333.85 334.70 328.64 333.17 332.82 19,607,300
Dec 13, 2023 333.93 338.37 332.64 334.74 334.39 16,353,300
Dec 12, 2023 324.60 334.47 324.56 334.22 333.87 18,485,500
Dec 11, 2023 329.40 329.89 320.00 325.28 324.94 25,802,500
Dec 8, 2023 323.09 333.17 323.00 332.75 332.40 14,077,500
Dec 7, 2023 317.77 328.24 317.77 326.59 326.24 15,905,100
Dec 6, 2023 321.93 322.25 317.04 317.45 317.11 11,294,300
Dec 5, 2023 318.98 321.88 315.39 318.29 317.95 16,952,100
Dec 4, 2023 317.29 320.86 313.66 320.02 319.68 19,037,100
Dec 1, 2023 325.48 326.86 320.76 324.82 324.48 15,264,700
Nov 30, 2023 331.89 333.50 322.40 327.15 326.80 23,146,400
Nov 29, 2023 339.69 339.90 330.78 332.20 331.85 16,024,500
Nov 28, 2023 333.40 339.38 333.40 338.99 338.63 12,637,200
Nov 27, 2023 336.18 339.90 334.20 334.70 334.35 15,684,500
Nov 24, 2023 340.13 341.86 336.77 338.23 337.87 5,467,500
Nov 22, 2023 339.21 342.92 338.58 341.49 341.13 10,702,700
Nov 21, 2023 338.33 339.90 335.90 336.98 336.62 12,027,900
Nov 20, 2023 334.89 341.87 334.19 339.97 339.61 16,960,500
Nov 17, 2023 330.26 335.50 329.35 335.04 334.68 14,494,400
Nov 16, 2023 329.37 334.58 326.38 334.19 333.84 18,932,600
Nov 15, 2023 337.93 338.40 330.02 332.71 332.36 14,531,200
Nov 14, 2023 334.54 338.10 333.33 336.31 335.95 17,179,400
Nov 13, 2023 326.20 332.33 325.70 329.19 328.84 16,908,900
Nov 10, 2023 319.94 329.10 319.46 328.77 328.42 19,096,200
Nov 9, 2023 319.42 324.18 318.80 320.55 320.21 16,103,100
Nov 8, 2023 318.14 321.33 314.88 319.78 319.44 13,609,700
Nov 7, 2023 317.06 321.00 315.12 318.82 318.48 14,055,600
Nov 6, 2023 315.98 318.33 314.45 315.80 315.47 12,887,700
Nov 3, 2023 312.55 315.55 311.02 314.60 314.27 16,754,100
Nov 2, 2023 317.30 318.82 308.33 310.87 310.54 21,631,800
Nov 1, 2023 301.85 312.74 301.85 311.85 311.52 20,434,600
Oct 31, 2023 303.31 303.68 296.86 301.27 300.95 19,434,200
Oct 30, 2023 299.09 309.40 299.05 302.66 302.34 28,435,100
Oct 27, 2023 294.48 299.31 292.97 296.73 296.42 29,596,300
Oct 26, 2023 295.00 295.00 279.40 288.35 288.04 66,684,100
Oct 25, 2023 310.00 310.88 298.84 299.53 299.21 42,192,500
Oct 24, 2023 316.78 318.35 310.63 312.55 312.22 19,525,500
Oct 23, 2023 309.50 317.36 307.26 314.01 313.68 17,796,800
Oct 20, 2023 314.14 315.30 306.47 308.65 308.32 22,287,400
Oct 19, 2023 319.88 321.89 311.75 312.81 312.48 18,709,200
Oct 18, 2023 321.39 325.94 315.56 316.97 316.63 16,851,000
Oct 17, 2023 318.18 324.40 317.30 324.00 323.66 16,387,800
Oct 16, 2023 318.64 321.82 315.52 321.15 320.81 16,536,100
Oct 13, 2023 323.53 325.05 312.37 314.69 314.36 21,341,000
Oct 12, 2023 328.00 330.54 322.69 324.16 323.82 20,530,500
Oct 11, 2023 323.01 328.84 322.95 327.82 327.47 22,036,300
Oct 10, 2023 319.12 324.66 318.16 321.84 321.50 19,038,000
Oct 9, 2023 312.50 320.33 311.82 318.36 318.02 22,503,700
Oct 6, 2023 301.44 316.31 300.91 315.43 315.10 21,784,000
Oct 5, 2023 304.63 306.21 299.50 304.79 304.47 19,130,000
Oct 4, 2023 298.73 306.90 298.50 305.58 305.26 16,880,500
Oct 3, 2023 304.26 306.77 299.64 300.94 300.62 17,362,300
Oct 2, 2023 302.74 307.18 301.63 306.82 306.49 16,265,600
Sep 29, 2023 307.38 310.64 299.36 300.21 299.89 25,356,600
Sep 28, 2023 298.94 306.33 296.70 303.96 303.64 22,167,100
Sep 27, 2023 300.45 301.30 286.79 297.74 297.42 36,429,800
Sep 26, 2023 297.66 300.30 296.01 298.96 298.64 19,417,200
Sep 25, 2023 295.64 300.95 293.70 300.83 300.51 18,987,000
Sep 22, 2023 299.30 305.38 298.27 299.08 298.76 25,369,600
Sep 21, 2023 295.70 300.26 293.27 295.73 295.42 21,300,500
Sep 20, 2023 305.05 308.06 299.43 299.67 299.35 19,379,500
Sep 19, 2023 302.48 306.17 299.81 305.07 304.75 15,924,400
Sep 18, 2023 298.19 303.60 297.80 302.55 302.23 14,234,200
Sep 15, 2023 311.61 312.00 298.75 300.31 299.99 28,106,400
Sep 14, 2023 306.74 312.87 305.03 311.72 311.39 19,343,100
Sep 13, 2023 302.36 307.18 301.32 305.06 304.74 13,210,900
Sep 12, 2023 306.33 308.66 300.23 301.66 301.34 13,480,400
Sep 11, 2023 301.41 309.04 301.28 307.56 307.23 19,489,300
Sep 8, 2023 299.22 305.25 296.78 297.89 297.57 17,548,000
Sep 7, 2023 298.00 307.05 292.22 298.67 298.35 33,748,700
Sep 6, 2023 301.71 303.30 295.66 299.17 298.85 15,418,100
Sep 5, 2023 297.02 301.39 295.51 300.15 299.83 14,956,000
Sep 1, 2023 299.37 301.74 294.47 296.38 296.07 12,819,800
Aug 31, 2023 295.80 301.10 295.66 295.89 295.58 17,229,900
Aug 30, 2023 297.17 298.29 293.43 295.10 294.79 17,717,000
Aug 29, 2023 288.58 299.15 288.18 297.99 297.67 20,844,500
Aug 28, 2023 288.00 291.45 285.80 290.26 289.95 14,239,300
Aug 25, 2023 286.13 288.39 276.03 285.50 285.20 23,701,400
Aug 24, 2023 298.50 299.46 286.64 286.75 286.45 18,360,900
Aug 23, 2023 288.50 297.40 287.67 294.24 293.93 18,287,000
Aug 22, 2023 292.55 292.90 286.75 287.60 287.30 12,999,900
Aug 21, 2023 283.45 290.50 281.85 289.90 289.59 20,181,500
Aug 18, 2023 279.03 285.69 274.38 283.25 282.95 34,061,200
Aug 17, 2023 293.05 296.05 284.95 285.09 284.79 23,950,100
Aug 16, 2023 300.20 301.08 294.28 294.29 293.98 18,547,700
Aug 15, 2023 306.14 307.23 300.03 301.95 301.63 11,623,600
Aug 14, 2023 300.98 306.21 298.25 306.19 305.87 15,641,900
Aug 11, 2023 302.57 304.72 300.36 301.64 301.32 13,967,800
Aug 10, 2023 307.94 312.34 303.87 305.74 305.42 14,358,900
Aug 9, 2023 312.88 313.63 302.85 305.21 304.89 19,955,800
Aug 8, 2023 314.40 317.89 310.11 312.64 312.31 15,183,500
Aug 7, 2023 313.23 317.07 310.46 316.56 316.22 16,236,500
Aug 4, 2023 314.96 318.41 310.20 310.73 310.40 17,600,200
Aug 3, 2023 309.93 315.95 309.93 313.19 312.86 15,180,200
Aug 2, 2023 318.00 318.39 310.65 314.31 313.98 20,461,100
Aug 1, 2023 317.54 324.14 314.66 322.71 322.37 22,817,900
Jul 31, 2023 323.69 325.66 317.59 318.60 318.26 25,799,600
Jul 28, 2023 316.88 326.20 314.25 325.48 325.14 39,220,300
Jul 27, 2023 325.12 325.35 309.84 311.71 311.38 64,229,200
Jul 26, 2023 301.19 301.77 291.90 298.57 298.25 47,256,900
Jul 25, 2023 295.19 298.30 291.86 294.47 294.16 19,585,600
Jul 24, 2023 295.78 297.52 288.30 291.61 291.30 24,915,700
Jul 21, 2023 304.57 305.46 291.20 294.26 293.95 42,089,700
Jul 20, 2023 313.50 315.54 302.22 302.52 302.20 23,836,900
Jul 19, 2023 313.03 318.68 310.52 316.01 315.68 21,763,700
Jul 18, 2023 310.88 314.20 307.62 312.05 311.72 20,764,600
Jul 17, 2023 307.54 311.71 304.71 310.62 310.29 25,323,100
Jul 14, 2023 311.79 314.88 307.36 308.87 308.54 22,576,000
Jul 13, 2023 313.62 316.24 310.29 313.41 313.08 30,281,000
Jul 12, 2023 301.75 309.45 300.10 309.34 309.01 36,677,100
Jul 11, 2023 293.90 300.18 291.90 298.29 297.97 27,585,900
Jul 10, 2023 295.55 298.13 287.05 294.10 293.79 37,058,300
Jul 7, 2023 292.18 296.20 288.66 290.53 290.22 25,546,200
Jul 6, 2023 295.89 298.12 291.31 291.99 291.68 47,600,500
Jul 5, 2023 287.65 298.12 286.36 294.37 294.06 33,865,500
Jul 3, 2023 286.70 289.40 284.85 286.02 285.72 8,629,300
Jun 30, 2023 284.76 289.05 284.42 286.98 286.68 19,676,000
Jun 29, 2023 284.50 286.57 280.69 281.53 281.23 15,395,700
Jun 28, 2023 284.82 289.55 284.06 285.29 284.99 16,722,100
Jun 27, 2023 282.01 289.35 280.65 287.05 286.75 26,108,300
Jun 26, 2023 288.70 289.79 277.60 278.47 278.17 24,232,700
Jun 23, 2023 281.51 289.67 278.95 288.73 288.42 50,988,400
Jun 22, 2023 279.08 285.26 277.79 284.88 284.58 17,563,100
Jun 21, 2023 283.53 284.00 278.36 281.64 281.34 20,556,200
Jun 20, 2023 278.73 284.80 276.22 284.33 284.03 20,701,600
Jun 16, 2023 284.75 287.85 280.13 281.00 280.70 43,102,500
Jun 15, 2023 272.30 283.99 271.42 281.83 281.53 25,973,500
Jun 14, 2023 271.89 274.99 268.32 273.35 273.06 19,175,100
Jun 13, 2023 274.88 275.72 269.09 271.32 271.03 16,164,000
Jun 12, 2023 267.17 271.75 265.33 271.05 270.76 15,442,500
Jun 9, 2023 262.48 267.95 261.70 264.95 264.67 16,938,500
Jun 8, 2023 260.62 267.65 258.88 264.58 264.30 20,899,400
Jun 7, 2023 271.67 274.25 262.80 263.60 263.32 26,163,600
Jun 6, 2023 270.14 276.57 269.69 271.12 270.83 19,419,000
Jun 5, 2023 270.30 275.57 269.56 271.39 271.10 20,742,900
Jun 2, 2023 272.66 275.35 271.12 272.61 272.32 19,405,300
Jun 1, 2023 265.90 274.00 265.89 272.61 272.32 25,609,500
May 31, 2023 260.00 265.00 258.45 264.72 264.44 25,473,700
May 30, 2023 265.25 268.65 261.29 262.52 262.24 23,816,500
May 26, 2023 252.93 262.31 252.71 262.04 261.76 25,727,200
May 25, 2023 253.40 255.62 249.17 252.69 252.42 22,371,400
May 24, 2023 245.28 249.59 244.95 249.21 248.95 17,724,300
May 23, 2023 246.81 251.61 246.65 246.74 246.48 17,748,100
May 22, 2023 245.41 253.57 245.12 248.32 248.06 27,738,500
May 19, 2023 247.47 248.69 243.41 245.64 245.38 21,599,800
May 18, 2023 241.30 247.09 241.19 246.85 246.59 22,943,300
May 17, 2023 238.45 243.84 238.14 242.49 242.23 21,193,100
May 16, 2023 235.79 239.64 235.52 238.82 238.57 18,163,800
May 15, 2023 236.92 240.26 235.33 238.86 238.61 20,653,200
May 12, 2023 236.74 236.96 231.45 233.81 233.56 16,155,300
May 11, 2023 233.05 238.21 232.30 235.79 235.54 20,449,000
May 10, 2023 236.17 236.75 230.72 233.08 232.83 19,119,000
May 9, 2023 231.46 235.88 231.08 233.37 233.12 16,865,600
May 8, 2023 231.42 235.62 230.27 233.27 233.02 16,400,500
May 5, 2023 232.24 234.68 229.85 232.78 232.53 26,978,900
May 4, 2023 236.06 238.20 232.93 233.52 233.27 17,889,400
May 3, 2023 239.47 241.75 232.75 237.03 236.78 34,463,900
May 2, 2023 243.18 244.92 238.99 239.24 238.99 24,350,100
May 1, 2023 238.62 244.00 236.46 243.18 242.92 29,143,900
Apr 28, 2023 239.01 240.43 235.75 240.32 240.07 39,554,000
Apr 27, 2023 239.89 241.69 236.77 238.56 238.31 71,196,500

Related Tickers

GOOG Alphabet Inc.
173.69
+9.97%
 
GOOGL Alphabet Inc.
171.95
+10.22%
 
SNAP Snap Inc.
14.55
+27.63%
 
SPOT Spotify Technology S.A.
289.59
+0.20%
 
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
 
RDDT Reddit, Inc.
45.43
+7.02%
 
PINS Pinterest, Inc.
33.96
+4.04%
 
BIDU Baidu, Inc.
100.52
+0.62%
 
TCEHY Tencent Holdings Limited
44.39
+2.19%
 
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%