Canada markets close in 1 minute

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.25+1.64 (+1.18%)
As of 03:59PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022140.49142.39139.34140.25140.2529,633,214
Oct 03, 2022137.14139.62136.10138.61138.6127,723,100
Sept 30, 2022136.05140.99135.50135.68135.6833,132,400
Sept 29, 2022139.36139.84135.20136.41136.4138,985,400
Sept 28, 2022134.62142.03134.27141.61141.6132,658,500
Sept 27, 2022137.92139.42134.12134.40134.4030,826,500
Sept 26, 2022140.12142.24136.19136.37136.3730,497,000
Sept 23, 2022141.42142.62138.89140.41140.4131,663,300
Sept 22, 2022141.55144.58140.87142.82142.8234,418,500
Sept 21, 2022146.39149.60142.00142.12142.1238,338,600
Sept 20, 2022145.78148.84145.22146.09146.0923,217,400
Sept 19, 2022145.24148.58145.10148.02148.0222,169,500
Sept 16, 2022148.05148.58144.29146.29146.2940,018,700
Sept 15, 2022149.80154.20148.70149.55149.5534,606,300
Sept 14, 2022153.33153.54149.05151.47151.4743,064,200
Sept 13, 2022161.54161.63152.67153.13153.1344,444,100
Sept 12, 2022167.39171.39167.28168.96168.9623,220,400
Sept 09, 2022163.25169.54163.02169.15169.1522,086,800
Sept 08, 2022158.71162.23157.74162.06162.0622,530,800
Sept 07, 2022157.76160.96156.81160.39160.3916,831,200
Sept 06, 2022160.10161.69157.69158.54158.5419,339,800
Sept 02, 2022167.45167.93159.22160.32160.3222,609,100
Sept 01, 2022163.58167.36160.35165.36165.3630,145,700
Aug 31, 2022167.07167.84162.14162.93162.9340,953,000
Aug 30, 2022160.35161.66155.91157.16157.1619,567,900
Aug 29, 2022160.66163.05159.01159.17159.1720,052,700
Aug 26, 2022168.48170.92161.67161.78161.7824,023,600
Aug 25, 2022165.18168.88164.02168.78168.7815,550,500
Aug 24, 2022160.60165.46159.77163.26163.2620,891,500
Aug 23, 2022162.48165.05160.70161.11161.1118,111,800
Aug 22, 2022165.49165.49162.26163.05163.0519,499,700
Aug 19, 2022170.20172.32167.05167.96167.9626,240,800
Aug 18, 2022174.34175.76171.86174.66174.6618,844,500
Aug 17, 2022176.76178.14174.17174.85174.8520,118,100
Aug 16, 2022179.44180.99177.04179.47179.4721,156,700
Aug 15, 2022178.96181.44178.20180.89180.8915,878,700
Aug 12, 2022180.81181.46178.91180.50180.5021,274,000
Aug 11, 2022179.71183.10176.37177.49177.4924,079,100
Aug 10, 2022175.99180.48173.95178.34178.3430,262,100
Aug 09, 2022168.95169.53166.60168.53168.5318,655,100
Aug 08, 2022168.00177.51167.13170.25170.2527,299,100
Aug 05, 2022166.99171.61165.80167.11167.1125,832,700
Aug 04, 2022168.30172.15166.80170.57170.5723,938,200
Aug 03, 2022162.69169.54161.57168.80168.8031,721,900
Aug 02, 2022158.31162.24158.01160.19160.1927,374,500
Aug 01, 2022157.25165.19155.23159.93159.9340,596,700
Jul 29, 2022157.69160.14155.17159.10159.1042,065,400
Jul 28, 2022161.06161.51154.85160.72160.7273,214,300
Jul 27, 2022162.59170.87162.02169.58169.5843,846,600
Jul 26, 2022165.94166.00157.95159.15159.1528,468,400
Jul 25, 2022169.00170.57164.81166.65166.6526,166,300
Jul 22, 2022173.07175.60168.41169.27169.2742,583,900
Jul 21, 2022180.63183.85178.87183.17183.1727,195,800
Jul 20, 2022177.49183.60176.70183.09183.0924,784,300
Jul 19, 2022170.37176.49169.51175.78175.7825,933,700
Jul 18, 2022166.75171.69165.64167.23167.2323,574,300
Jul 15, 2022160.54164.98159.82164.70164.7023,342,800
Jul 14, 2022161.22162.59157.28158.05158.0523,765,200
Jul 13, 2022160.16164.98159.61163.49163.4916,555,100
Jul 12, 2022164.80165.91162.10163.27163.2716,639,700
Jul 11, 2022167.07167.49161.91162.88162.8821,885,600
Jul 08, 2022169.98172.40168.15170.88170.8819,249,200
Jul 07, 2022169.45172.72167.78172.19172.1924,083,400
Jul 06, 2022168.20171.59165.46169.77169.7723,085,900
Jul 05, 2022158.14168.25157.02168.19168.1928,618,600
Jul 01, 2022160.31160.62155.00160.03160.0331,423,900
Jun 30, 2022162.15165.23158.49161.25161.2535,250,600
Jun 29, 2022163.57166.33160.32163.94163.9428,595,200
Jun 28, 2022169.90171.30160.61160.68160.6827,744,500
Jun 27, 2022171.32171.75168.01169.49169.4929,174,600
Jun 24, 2022161.73170.25161.30170.16170.1668,736,000
Jun 23, 2022156.27159.75154.25158.75158.7540,499,200
Jun 22, 2022158.38160.79155.44155.85155.8547,267,800
Jun 21, 2022165.93167.76155.97157.05157.0550,724,900
Jun 17, 2022161.68165.90159.90163.74163.7431,374,200
Jun 16, 2022163.72165.08159.61160.87160.8726,944,100
Jun 15, 2022167.20172.16163.98169.35169.3530,008,300
Jun 14, 2022166.03166.75161.36163.73163.7327,244,300
Jun 13, 2022170.59172.58164.03164.26164.2631,749,300
Jun 10, 2022183.04183.10175.02175.57175.5727,450,800
Jun 09, 2022194.28199.45183.68184.00184.0023,501,600
Jun 08, 2022194.67202.03194.41196.64196.6422,267,200
Jun 07, 2022191.93196.53191.49195.65195.6518,828,700
Jun 06, 2022193.99196.92188.40194.25194.2530,574,200
Jun 03, 2022195.98196.61189.78190.78190.7819,465,000
Jun 02, 2022188.45200.94187.73198.86198.8631,951,600
Jun 01, 2022196.51199.53185.00188.64188.6436,623,500
May 31, 2022194.89197.60192.01193.64193.6426,131,100
May 27, 2022191.36195.33189.80195.13195.1322,562,700
May 26, 2022182.88192.83182.26191.63191.6323,056,500
May 25, 2022180.40185.45179.32183.83183.8328,030,200
May 24, 2022180.55183.68176.11181.28181.2850,406,300
May 23, 2022195.19196.99191.24196.23196.2325,059,200
May 20, 2022194.97197.91187.87193.54193.5431,465,600
May 19, 2022191.20195.29189.60191.29191.2924,446,900
May 18, 2022200.00201.00191.63192.24192.2423,960,000
May 17, 2022202.12205.46198.36202.62202.6224,872,700
May 16, 2022197.05205.37195.93200.04200.0427,112,600
May 13, 2022192.58199.89191.28198.62198.6224,549,800
May 12, 2022187.06198.05184.78191.24191.2438,262,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...