Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
565.52
+4.43 (0.79%)
At close: Nov 20, 2024, 4:00 PM
566.95
+1.43 (0.25%)
Pre-market: Nov 21, 2024, 5:45 AM EST

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024562.93566.35554.20565.52565.520.79%9,797,339
Nov 19, 2024551.86561.43550.60561.09561.091.21%9,522,445
Nov 18, 2024557.04559.90550.09554.40554.400.06%14,346,715
Nov 15, 2024571.22572.57551.50554.08554.08-4.00%17,712,864
Nov 14, 2024577.00580.76573.01577.16577.16-0.49%11,053,743
Nov 13, 2024582.61585.64575.17580.00580.00-0.82%10,757,583
Nov 12, 2024588.55599.66580.38584.82584.820.28%16,287,724
Nov 11, 2024586.36587.00576.51583.17583.17-1.05%10,209,051
Nov 8, 2024591.54593.10584.52589.34589.34-0.40%9,415,699
Nov 7, 2024576.89594.80575.21591.70591.703.44%14,653,708
Nov 6, 2024562.75573.00555.17572.05572.05-0.07%18,305,429
Nov 5, 2024567.31573.48566.67572.43572.432.10%9,775,379
Nov 4, 2024564.10568.69557.89560.68560.68-1.14%12,064,601
Nov 1, 2024567.61573.67562.56567.16567.16-0.07%15,303,235
Oct 31, 2024585.00589.90563.01567.58567.58-4.09%26,838,395
Oct 30, 2024600.98601.20589.38591.80591.80-0.25%26,864,925
Oct 29, 2024580.15593.67575.40593.28593.282.62%13,019,092
Oct 28, 2024582.00583.75574.12578.16578.160.86%10,925,131
Oct 25, 2024573.94581.29571.72573.25573.250.96%11,337,874
Oct 24, 2024567.13568.88561.52567.78567.780.73%7,184,651
Oct 23, 2024579.97585.00562.50563.69563.69-3.15%14,248,419
Oct 22, 2024574.29583.53572.12582.01582.011.19%8,544,463
Oct 21, 2024576.03577.24569.11575.16575.16-0.23%8,171,879
Oct 18, 2024581.10583.97575.25576.47576.47-0.08%7,694,274
Oct 17, 2024583.33584.97575.20576.93576.930.02%8,701,158
Oct 16, 2024581.40582.08574.03576.79576.79-1.62%11,268,384
Oct 15, 2024590.16590.61580.14586.27586.27-0.70%9,564,236
Oct 14, 2024594.22600.10589.96590.42590.420.08%8,251,971
Oct 11, 2024584.83591.21582.71589.95589.951.05%8,587,051
Oct 10, 2024587.57590.23582.52583.83583.83-1.13%7,740,449
Oct 9, 2024593.99594.39581.61590.51590.51-0.40%9,529,707
Oct 8, 2024589.69593.56585.97592.89592.891.39%7,857,377
Oct 7, 2024598.22602.95584.04584.78584.78-1.87%12,014,198
Oct 4, 2024583.73596.85581.43595.94595.942.26%14,199,788
Oct 3, 2024570.15583.36568.73582.77582.771.74%11,580,980
Oct 2, 2024574.86576.00569.34572.81572.81-0.63%6,524,650
Oct 1, 2024577.98583.04570.10576.47576.470.70%15,259,274
Sep 30, 2024567.70574.68564.80572.44572.440.90%12,807,206
Sep 27, 2024570.10570.84564.51567.36567.36-0.08%9,398,367
Sep 26, 2024575.73577.40562.35567.84567.84-0.08%14,400,787
Sep 25, 2024564.05576.88563.72568.31568.310.88%16,543,350
Sep 24, 2024566.68567.75554.19563.33563.33-0.19%12,992,956
Sep 23, 2024569.50573.98562.41564.41564.410.55%12,830,669
Sep 20, 2024560.00564.50556.30561.35561.350.40%22,066,817
Sep 19, 2024550.00562.07546.52559.10559.103.93%15,646,951
Sep 18, 2024537.07544.20533.90537.95537.950.30%10,323,537
Sep 17, 2024537.60542.10530.57536.32536.320.57%11,690,779
Sep 16, 2024524.54534.10517.40533.28533.281.65%9,527,646
Sep 13, 2024520.34527.58517.11524.62524.13-0.19%10,321,422
Sep 12, 2024517.05526.71515.22525.60525.112.69%11,993,342
Sep 11, 2024507.01513.12495.60511.83511.351.39%10,782,532
Sep 10, 2024508.16514.18500.03504.79504.32-9,899,022
Sep 9, 2024506.16511.33502.08504.79504.320.90%11,047,828
Sep 6, 2024521.88524.59498.25500.27499.80-3.21%14,744,521
Sep 5, 2024511.72521.63511.15516.86516.380.80%8,640,888
Sep 4, 2024506.07516.59504.07512.74512.260.19%8,255,543
Sep 3, 2024519.64525.49508.62511.76511.28-1.83%12,459,113
Aug 30, 2024521.35523.54515.20521.31520.820.60%9,157,541
Aug 29, 2024519.05527.20515.68518.22517.740.28%8,317,424
Aug 28, 2024517.68521.09512.45516.78516.30-0.45%9,106,077
Aug 27, 2024518.98524.01515.31519.10518.61-0.39%6,282,720
Aug 26, 2024527.60528.00514.95521.12520.63-1.30%9,584,002
Aug 23, 2024536.92539.87525.06528.00527.51-0.74%11,323,936
Aug 22, 2024537.00544.23528.59531.93531.43-0.60%15,708,292
Aug 21, 2024527.15539.40526.94535.16534.661.60%13,423,292
Aug 20, 2024528.35531.09525.88526.73526.24-0.48%7,944,391
Aug 19, 2024526.87531.66522.76529.28528.780.35%9,879,713
Aug 16, 2024531.90533.66524.66527.42526.93-1.84%14,776,684
Aug 15, 2024531.79539.77526.70537.33536.832.01%13,482,141
Aug 14, 2024528.06534.00523.13526.76526.27-0.34%11,444,189
Aug 13, 2024520.01531.50518.15528.54528.052.44%13,743,839
Aug 12, 2024516.86518.02509.10515.95515.47-0.35%9,767,422
Aug 9, 2024507.71518.34505.70517.77517.291.60%13,696,640
Aug 8, 2024497.50509.96494.72509.63509.154.24%16,156,843
Aug 7, 2024503.13510.15486.86488.92488.46-1.05%20,105,307
Aug 6, 2024479.00502.56478.65494.09493.633.86%20,954,959
Aug 5, 2024451.35483.48450.80475.73475.28-2.54%21,396,191
Aug 2, 2024489.00501.15476.15488.14487.68-1.93%24,044,658
Aug 1, 2024521.00527.17492.10497.74497.274.82%43,083,082
Jul 31, 2024471.02476.50466.75474.83474.392.51%24,285,777
Jul 30, 2024467.00472.73456.70463.19462.76-0.54%11,390,439
Jul 29, 2024469.88473.96465.02465.71465.27-11,339,630
Jul 26, 2024464.20469.77459.42465.70465.262.71%14,222,388
Jul 25, 2024463.26463.55442.65453.41452.99-1.70%18,240,489
Jul 24, 2024472.31476.30460.58461.27460.84-5.61%17,649,738
Jul 23, 2024489.84495.22487.72488.69488.230.26%9,455,527
Jul 22, 2024486.58492.06483.90487.40486.942.23%12,023,088
Jul 19, 2024476.06486.71475.71476.79476.340.20%15,149,416
Jul 18, 2024475.00479.24464.54475.85475.403.00%19,267,160
Jul 17, 2024479.17479.17459.12461.99461.56-5.68%28,076,595
Jul 16, 2024501.50503.95485.79489.79489.33-1.28%14,075,833
Jul 15, 2024498.63506.68493.37496.16495.70-0.54%12,539,163
Jul 12, 2024497.76508.09494.23498.87498.40-2.70%19,750,544
Jul 11, 2024530.89535.46508.37512.70512.22-4.11%16,458,253
Jul 10, 2024530.79538.88528.36534.69534.190.88%10,983,276
Jul 9, 2024533.75537.48528.19530.00529.500.13%8,769,088
Jul 8, 2024542.35542.81526.65529.32528.82-1.96%14,917,495
Jul 5, 2024511.60540.87511.60539.91539.405.87%21,354,093
Jul 3, 2024506.37511.28506.02509.96509.480.09%6,005,615
Jul 2, 2024500.76510.50499.45509.50509.020.96%7,739,479