Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
567.84
-0.47 (-0.08%)
At close: Sep 26, 2024, 4:00 PM
568.25
+0.41 (0.07%)
After-hours: Sep 26, 2024, 6:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 567.84 | -0.08% | 13,665,162 |
| Sep 25, 2024 | 564.05 | 576.88 | 563.72 | 568.31 | 568.31 | 0.88% | 16,543,350 |
| Sep 24, 2024 | 566.68 | 567.75 | 554.19 | 563.33 | 563.33 | -0.19% | 12,992,956 |
| Sep 23, 2024 | 569.50 | 573.98 | 562.41 | 564.41 | 564.41 | 0.55% | 12,830,669 |
| Sep 20, 2024 | 560.00 | 564.50 | 556.30 | 561.35 | 561.35 | 0.40% | 22,066,817 |
| Sep 19, 2024 | 550.00 | 562.07 | 546.52 | 559.10 | 559.10 | 3.93% | 15,646,951 |
| Sep 18, 2024 | 537.07 | 544.20 | 533.90 | 537.95 | 537.95 | 0.30% | 10,323,537 |
| Sep 17, 2024 | 537.60 | 542.10 | 530.57 | 536.32 | 536.32 | 0.57% | 11,690,779 |
| Sep 16, 2024 | 524.54 | 534.10 | 517.40 | 533.28 | 533.28 | 1.65% | 9,527,646 |
| Sep 13, 2024 | 520.34 | 527.58 | 517.11 | 524.62 | 524.13 | -0.19% | 10,321,422 |
| Sep 12, 2024 | 517.05 | 526.71 | 515.22 | 525.60 | 525.11 | 2.69% | 11,993,342 |
| Sep 11, 2024 | 507.01 | 513.12 | 495.60 | 511.83 | 511.35 | 1.39% | 10,782,532 |
| Sep 10, 2024 | 508.16 | 514.18 | 500.03 | 504.79 | 504.32 | - | 9,899,022 |
| Sep 9, 2024 | 506.16 | 511.33 | 502.08 | 504.79 | 504.32 | 0.90% | 11,047,828 |
| Sep 6, 2024 | 521.88 | 524.59 | 498.25 | 500.27 | 499.80 | -3.21% | 14,744,521 |
| Sep 5, 2024 | 511.72 | 521.63 | 511.15 | 516.86 | 516.38 | 0.80% | 8,640,888 |
| Sep 4, 2024 | 506.07 | 516.59 | 504.07 | 512.74 | 512.26 | 0.19% | 8,255,543 |
| Sep 3, 2024 | 519.64 | 525.49 | 508.62 | 511.76 | 511.28 | -1.83% | 12,459,113 |
| Aug 30, 2024 | 521.35 | 523.54 | 515.20 | 521.31 | 520.82 | 0.60% | 9,157,541 |
| Aug 29, 2024 | 519.05 | 527.20 | 515.68 | 518.22 | 517.74 | 0.28% | 8,317,424 |
| Aug 28, 2024 | 517.68 | 521.09 | 512.45 | 516.78 | 516.30 | -0.45% | 9,106,077 |
| Aug 27, 2024 | 518.98 | 524.01 | 515.31 | 519.10 | 518.61 | -0.39% | 6,282,720 |
| Aug 26, 2024 | 527.60 | 528.00 | 514.95 | 521.12 | 520.63 | -1.30% | 9,584,002 |
| Aug 23, 2024 | 536.92 | 539.87 | 525.06 | 528.00 | 527.51 | -0.74% | 11,323,936 |
| Aug 22, 2024 | 537.00 | 544.23 | 528.59 | 531.93 | 531.43 | -0.60% | 15,708,292 |
| Aug 21, 2024 | 527.15 | 539.40 | 526.94 | 535.16 | 534.66 | 1.60% | 13,423,292 |
| Aug 20, 2024 | 528.35 | 531.09 | 525.88 | 526.73 | 526.24 | -0.48% | 7,944,391 |
| Aug 19, 2024 | 526.87 | 531.66 | 522.76 | 529.28 | 528.78 | 0.35% | 9,879,713 |
| Aug 16, 2024 | 531.90 | 533.66 | 524.66 | 527.42 | 526.93 | -1.84% | 14,776,684 |
| Aug 15, 2024 | 531.79 | 539.77 | 526.70 | 537.33 | 536.83 | 2.01% | 13,482,141 |
| Aug 14, 2024 | 528.06 | 534.00 | 523.13 | 526.76 | 526.27 | -0.34% | 11,444,189 |
| Aug 13, 2024 | 520.01 | 531.50 | 518.15 | 528.54 | 528.05 | 2.44% | 13,743,839 |
| Aug 12, 2024 | 516.86 | 518.02 | 509.10 | 515.95 | 515.47 | -0.35% | 9,767,422 |
| Aug 9, 2024 | 507.71 | 518.34 | 505.70 | 517.77 | 517.29 | 1.60% | 13,696,640 |
| Aug 8, 2024 | 497.50 | 509.96 | 494.72 | 509.63 | 509.15 | 4.24% | 16,156,843 |
| Aug 7, 2024 | 503.13 | 510.15 | 486.86 | 488.92 | 488.46 | -1.05% | 20,105,307 |
| Aug 6, 2024 | 479.00 | 502.56 | 478.65 | 494.09 | 493.63 | 3.86% | 20,954,959 |
| Aug 5, 2024 | 451.35 | 483.48 | 450.80 | 475.73 | 475.28 | -2.54% | 21,396,191 |
| Aug 2, 2024 | 489.00 | 501.15 | 476.15 | 488.14 | 487.68 | -1.93% | 24,044,658 |
| Aug 1, 2024 | 521.00 | 527.17 | 492.10 | 497.74 | 497.27 | 4.82% | 43,083,082 |
| Jul 31, 2024 | 471.02 | 476.50 | 466.75 | 474.83 | 474.39 | 2.51% | 24,285,777 |
| Jul 30, 2024 | 467.00 | 472.73 | 456.70 | 463.19 | 462.76 | -0.54% | 11,390,439 |
| Jul 29, 2024 | 469.88 | 473.96 | 465.02 | 465.71 | 465.27 | - | 11,339,630 |
| Jul 26, 2024 | 464.20 | 469.77 | 459.42 | 465.70 | 465.26 | 2.71% | 14,222,388 |
| Jul 25, 2024 | 463.26 | 463.55 | 442.65 | 453.41 | 452.99 | -1.70% | 18,240,489 |
| Jul 24, 2024 | 472.31 | 476.30 | 460.58 | 461.27 | 460.84 | -5.61% | 17,649,738 |
| Jul 23, 2024 | 489.84 | 495.22 | 487.72 | 488.69 | 488.23 | 0.26% | 9,455,527 |
| Jul 22, 2024 | 486.58 | 492.06 | 483.90 | 487.40 | 486.94 | 2.23% | 12,023,088 |
| Jul 19, 2024 | 476.06 | 486.71 | 475.71 | 476.79 | 476.34 | 0.20% | 15,149,416 |
| Jul 18, 2024 | 475.00 | 479.24 | 464.54 | 475.85 | 475.40 | 3.00% | 19,267,160 |
| Jul 17, 2024 | 479.17 | 479.17 | 459.12 | 461.99 | 461.56 | -5.68% | 28,076,595 |
| Jul 16, 2024 | 501.50 | 503.95 | 485.79 | 489.79 | 489.33 | -1.28% | 14,075,833 |
| Jul 15, 2024 | 498.63 | 506.68 | 493.37 | 496.16 | 495.70 | -0.54% | 12,539,163 |
| Jul 12, 2024 | 497.76 | 508.09 | 494.23 | 498.87 | 498.40 | -2.70% | 19,750,544 |
| Jul 11, 2024 | 530.89 | 535.46 | 508.37 | 512.70 | 512.22 | -4.11% | 16,458,253 |
| Jul 10, 2024 | 530.79 | 538.88 | 528.36 | 534.69 | 534.19 | 0.88% | 10,983,276 |
| Jul 9, 2024 | 533.75 | 537.48 | 528.19 | 530.00 | 529.50 | 0.13% | 8,769,088 |
| Jul 8, 2024 | 542.35 | 542.81 | 526.65 | 529.32 | 528.82 | -1.96% | 14,917,495 |
| Jul 5, 2024 | 511.60 | 540.87 | 511.60 | 539.91 | 539.40 | 5.87% | 21,354,093 |
| Jul 3, 2024 | 506.37 | 511.28 | 506.02 | 509.96 | 509.48 | 0.09% | 6,005,615 |
| Jul 2, 2024 | 500.76 | 510.50 | 499.45 | 509.50 | 509.02 | 0.96% | 7,739,479 |
| Jul 1, 2024 | 504.95 | 506.58 | 493.17 | 504.68 | 504.21 | 0.09% | 10,328,150 |
| Jun 28, 2024 | 517.15 | 521.88 | 503.84 | 504.22 | 503.75 | -2.95% | 15,855,137 |
| Jun 27, 2024 | 514.25 | 522.88 | 513.90 | 519.56 | 519.07 | 1.26% | 10,121,199 |
| Jun 26, 2024 | 506.65 | 513.81 | 504.68 | 513.12 | 512.64 | 0.49% | 8,882,337 |
| Jun 25, 2024 | 497.05 | 510.71 | 495.50 | 510.60 | 510.12 | 2.34% | 12,109,769 |
| Jun 24, 2024 | 499.20 | 507.80 | 494.29 | 498.91 | 498.44 | 0.83% | 13,525,278 |
| Jun 21, 2024 | 503.45 | 503.45 | 492.39 | 494.78 | 494.32 | -1.38% | 23,130,732 |
| Jun 20, 2024 | 502.00 | 503.67 | 496.77 | 501.70 | 501.23 | 0.44% | 11,801,182 |
| Jun 18, 2024 | 504.56 | 506.00 | 495.02 | 499.49 | 499.02 | -1.41% | 13,060,425 |
| Jun 17, 2024 | 501.67 | 510.75 | 496.01 | 506.63 | 506.16 | 0.49% | 11,266,601 |
| Jun 14, 2024 | 502.65 | 507.15 | 500.75 | 504.16 | 503.69 | 0.01% | 10,243,347 |
| Jun 13, 2024 | 505.71 | 509.36 | 501.36 | 504.10 | 503.13 | -0.93% | 9,954,621 |
| Jun 12, 2024 | 513.99 | 514.01 | 504.47 | 508.84 | 507.86 | 0.27% | 11,983,227 |
| Jun 11, 2024 | 500.16 | 507.60 | 498.27 | 507.47 | 506.49 | 0.97% | 9,673,715 |
| Jun 10, 2024 | 493.86 | 502.66 | 493.41 | 502.60 | 501.63 | 1.96% | 11,236,919 |
| Jun 7, 2024 | 495.91 | 498.91 | 490.17 | 492.96 | 492.01 | -0.16% | 9,380,745 |
| Jun 6, 2024 | 492.98 | 502.82 | 490.89 | 493.76 | 492.81 | -0.26% | 10,667,339 |
| Jun 5, 2024 | 484.45 | 496.65 | 483.91 | 495.06 | 494.11 | 3.79% | 15,690,484 |
| Jun 4, 2024 | 477.00 | 478.89 | 473.23 | 476.99 | 476.07 | -0.10% | 7,088,718 |
| Jun 3, 2024 | 470.86 | 479.60 | 468.24 | 477.49 | 476.57 | 2.28% | 11,279,390 |
| May 31, 2024 | 465.80 | 469.12 | 454.46 | 466.83 | 465.93 | -0.05% | 16,919,805 |
| May 30, 2024 | 471.67 | 471.73 | 464.71 | 467.05 | 466.15 | -1.54% | 10,735,226 |
| May 29, 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 473.45 | -1.16% | 9,226,218 |
| May 28, 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 479.00 | 0.36% | 10,175,770 |
| May 24, 2024 | 467.62 | 479.85 | 466.30 | 478.22 | 477.30 | 2.67% | 12,024,254 |
| May 23, 2024 | 472.88 | 474.36 | 461.54 | 465.78 | 464.88 | -0.43% | 11,747,913 |
| May 22, 2024 | 467.87 | 473.72 | 465.65 | 467.78 | 466.88 | 0.68% | 10,078,611 |
| May 21, 2024 | 467.12 | 470.70 | 462.27 | 464.63 | 463.74 | -0.90% | 11,742,189 |
| May 20, 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 467.94 | -0.65% | 11,745,080 |
| May 17, 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 471.00 | -0.28% | 10,807,289 |
| May 16, 2024 | 475.00 | 477.69 | 472.75 | 473.23 | 472.32 | -1.73% | 16,608,179 |
| May 15, 2024 | 474.98 | 482.50 | 471.20 | 481.54 | 480.61 | 2.05% | 13,100,470 |
| May 14, 2024 | 463.37 | 472.54 | 460.08 | 471.85 | 470.94 | 0.82% | 10,478,553 |
| May 13, 2024 | 472.75 | 473.35 | 462.85 | 468.01 | 467.11 | -1.72% | 14,668,798 |
| May 10, 2024 | 477.09 | 477.50 | 469.60 | 476.20 | 475.28 | 0.16% | 10,749,999 |
| May 9, 2024 | 470.00 | 476.08 | 467.63 | 475.42 | 474.50 | 0.60% | 9,437,651 |
| May 8, 2024 | 463.50 | 475.58 | 463.00 | 472.60 | 471.69 | 0.93% | 11,683,929 |
| May 7, 2024 | 466.29 | 471.53 | 461.31 | 468.24 | 467.34 | 0.55% | 13,406,816 |
| May 6, 2024 | 455.58 | 466.16 | 453.34 | 465.68 | 464.78 | 3.04% | 15,094,627 |