Skip to main content
Meta Platforms, Inc. (META)
NASDAQ: META · Real-Time Price · USD
585.25
-10.32 (-1.73%)
At close: Dec 20, 2024, 4:00 PM
588.90
+3.65 (0.62%)
After-hours: Dec 20, 2024, 7:59 PM EST

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024590.58603.11580.00585.25585.25-1.73%38,778,369
Dec 19, 2024610.39611.52595.00595.57595.57-0.27%14,958,100
Dec 18, 2024621.00627.36596.32597.19597.19-3.59%17,075,500
Dec 17, 2024626.17632.37616.54619.44619.44-0.77%12,897,842
Dec 16, 2024629.98631.15618.58624.24624.240.63%10,885,625
Dec 13, 2024627.22631.08616.89620.35619.85-1.66%8,453,349
Dec 12, 2024631.50636.66627.21630.79630.28-0.30%7,474,717
Dec 11, 2024623.37638.40621.53632.68632.172.16%10,837,228
Dec 10, 2024617.56625.59612.74619.32618.820.94%10,938,900
Dec 9, 2024623.92626.40606.17613.57613.08-1.64%11,426,015
Dec 6, 2024610.10629.79608.53623.77623.272.44%16,935,503
Dec 5, 2024617.08619.90607.05608.93608.44-0.79%8,081,212
Dec 4, 2024612.96617.78605.10613.78613.290.02%14,697,006
Dec 3, 2024595.00614.20591.25613.65613.163.51%14,907,200
Dec 2, 2024577.50594.50575.57592.83592.353.22%12,522,400
Nov 29, 2024569.00578.46566.90574.32573.860.90%7,130,519
Nov 27, 2024574.89574.98564.10569.20568.74-0.76%7,200,228
Nov 26, 2024566.00577.50565.20573.54573.081.49%10,356,600
Nov 25, 2024562.10572.59556.39565.11564.651.07%13,599,830
Nov 22, 2024563.55563.83554.59559.14558.69-0.70%9,164,004
Nov 21, 2024569.52570.00549.05563.09562.64-0.43%11,154,749
Nov 20, 2024562.93566.35554.20565.52565.060.79%9,797,339
Nov 19, 2024551.86561.43550.60561.09560.641.21%9,522,445
Nov 18, 2024557.04559.90550.09554.40553.950.06%14,346,715
Nov 15, 2024571.22572.57551.50554.08553.63-4.00%17,712,900
Nov 14, 2024577.00580.76573.01577.16576.69-0.49%11,053,743
Nov 13, 2024582.61585.64575.17580.00579.53-0.82%10,757,600
Nov 12, 2024588.54599.66580.38584.82584.350.28%16,287,724
Nov 11, 2024586.36587.00576.51583.17582.70-1.05%10,209,100
Nov 8, 2024591.54593.10584.52589.34588.86-0.40%9,415,700
Nov 7, 2024576.89594.80575.21591.70591.223.44%14,653,708
Nov 6, 2024562.75573.00555.17572.05571.59-0.07%18,305,429
Nov 5, 2024567.30573.48566.67572.43571.972.10%9,775,400
Nov 4, 2024564.10568.69557.89560.68560.23-1.14%12,064,601
Nov 1, 2024567.61573.67562.56567.16566.70-0.07%15,303,235
Oct 31, 2024585.00589.90563.01567.58567.12-4.09%26,838,400
Oct 30, 2024600.98601.20589.38591.80591.32-0.25%26,864,925
Oct 29, 2024580.15593.67575.40593.28592.802.62%13,019,100
Oct 28, 2024582.00583.75574.12578.16577.690.86%10,925,131
Oct 25, 2024573.93581.29571.72573.25572.790.96%11,337,900
Oct 24, 2024567.13568.88561.52567.78567.320.73%7,184,700
Oct 23, 2024579.97585.00562.50563.69563.24-3.15%14,248,419
Oct 22, 2024574.29583.53572.12582.01581.541.19%8,544,500
Oct 21, 2024576.03577.24569.11575.16574.70-0.23%8,171,900
Oct 18, 2024581.10583.97575.25576.47576.01-0.08%7,694,300
Oct 17, 2024583.33584.97575.20576.93576.460.02%8,701,200
Oct 16, 2024581.40582.08574.03576.79576.33-1.62%11,268,400
Oct 15, 2024590.16590.61580.14586.27585.80-0.70%9,564,236
Oct 14, 2024594.22600.10589.96590.42589.940.08%8,252,000
Oct 11, 2024584.83591.21582.71589.95589.471.05%8,587,100
Oct 10, 2024587.57590.23582.52583.83583.36-1.13%7,740,449
Oct 9, 2024593.99594.39581.61590.51590.03-0.40%9,529,707
Oct 8, 2024589.69593.56585.97592.89592.411.39%7,857,400
Oct 7, 2024598.22602.95584.04584.78584.31-1.87%12,014,200
Oct 4, 2024583.73596.85581.43595.94595.462.26%14,199,788
Oct 3, 2024570.15583.36568.73582.77582.301.74%11,581,000
Oct 2, 2024574.86576.00569.34572.81572.35-0.63%6,524,700
Oct 1, 2024577.98583.04570.10576.47576.010.70%15,259,300
Sep 30, 2024567.70574.68564.80572.44571.980.90%12,807,206
Sep 27, 2024570.10570.84564.51567.36566.90-0.08%9,398,400
Sep 26, 2024575.73577.40562.35567.84567.38-0.08%14,400,800
Sep 25, 2024564.05576.88563.72568.31567.850.88%16,543,400
Sep 24, 2024566.68567.75554.19563.33562.88-0.19%12,993,000
Sep 23, 2024569.50573.98562.41564.41563.960.55%12,830,700
Sep 20, 2024560.00564.50556.30561.35560.900.40%22,066,817
Sep 19, 2024550.00562.07546.52559.10558.653.93%15,647,000
Sep 18, 2024537.07544.20533.90537.95537.520.30%10,323,537
Sep 17, 2024537.60542.10530.57536.32535.880.57%11,690,800
Sep 16, 2024524.54534.10517.40533.28532.851.65%9,527,646
Sep 13, 2024520.34527.58517.11524.62523.70-0.19%10,321,422
Sep 12, 2024517.05526.71515.22525.60524.682.69%11,993,342
Sep 11, 2024507.01513.12495.60511.83510.931.39%10,782,532
Sep 10, 2024508.16514.18500.03504.79503.90-9,899,022
Sep 9, 2024506.16511.33502.08504.79503.900.90%11,047,828
Sep 6, 2024521.88524.58498.25500.27499.39-3.21%14,744,521
Sep 5, 2024511.72521.63511.15516.86515.950.80%8,640,900
Sep 4, 2024506.07516.59504.07512.74511.840.19%8,335,207
Sep 3, 2024519.64525.49508.62511.76510.86-1.83%12,459,113
Aug 30, 2024521.35523.54515.20521.31520.390.60%9,157,541
Aug 29, 2024519.05527.20515.68518.22517.310.28%8,317,424
Aug 28, 2024517.67521.09512.45516.78515.87-0.45%9,106,100
Aug 27, 2024518.98524.01515.31519.10518.19-0.39%6,282,720
Aug 26, 2024527.60528.00514.95521.12520.20-1.30%9,584,002
Aug 23, 2024536.92539.87525.06528.00527.07-0.74%11,323,936
Aug 22, 2024537.00544.23528.59531.93530.99-0.60%15,708,300
Aug 21, 2024527.15539.40526.93535.16534.221.60%13,423,300
Aug 20, 2024528.35531.09525.88526.73525.80-0.48%7,944,400
Aug 19, 2024526.87531.66522.76529.28528.350.35%9,879,713
Aug 16, 2024531.90533.66524.66527.42526.49-1.84%14,776,700
Aug 15, 2024531.79539.77526.70537.33536.392.01%13,482,141
Aug 14, 2024528.06534.00523.13526.76525.83-0.34%11,444,200
Aug 13, 2024520.01531.50518.15528.54527.612.44%13,743,839
Aug 12, 2024516.86518.02509.10515.95515.04-0.35%9,767,422
Aug 9, 2024507.71518.34505.70517.77516.861.60%13,696,640
Aug 8, 2024497.50509.96494.72509.63508.734.24%16,156,843
Aug 7, 2024503.13510.15486.86488.92488.06-1.05%20,105,307
Aug 6, 2024479.00502.56478.65494.09493.223.86%20,955,000
Aug 5, 2024451.35483.48450.80475.73474.89-2.54%21,396,200
Aug 2, 2024489.00501.15476.15488.14487.28-1.93%24,044,700
Aug 1, 2024521.00527.17492.10497.74496.864.82%43,083,100