Canada Markets open in 7 hrs 2 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.25+3.14 (+1.88%)
At close: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 2022168.00177.51167.13170.25170.2527,244,800
Aug 05, 2022166.99171.61165.80167.11167.1125,816,700
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
May 11, 2022196.33200.67188.27188.74188.7431,153,400
May 10, 2022199.51202.96194.19197.65197.6534,452,500
May 09, 2022199.84202.57195.58196.21196.2136,303,200
May 06, 2022207.34209.38201.02203.77203.7734,747,200
May 05, 2022218.74220.17206.16208.28208.2841,129,200
May 04, 2022210.65224.30206.96223.41223.4141,375,900
May 03, 2022210.45214.90208.09212.03212.0341,556,300
May 02, 2022201.17211.88200.99211.13211.1349,915,300
Apr 29, 2022204.46212.48199.90200.47200.4749,193,400
Apr 28, 2022202.92208.53192.90205.73205.73100,890,600
Apr 27, 2022174.43181.21169.00174.95174.9571,062,900
Apr 26, 2022186.63187.19179.50180.95180.9531,747,400
Apr 25, 2022182.73187.18181.66186.99186.9929,281,100
Apr 22, 2022190.37192.72183.27184.11184.1136,426,800
Apr 21, 2022201.60202.97185.58188.07188.0749,954,100
Apr 20, 2022213.61214.16198.92200.42200.4243,036,500
Apr 19, 2022210.52218.43209.00217.31217.3120,089,900
Apr 18, 2022210.00213.38208.30210.77210.7716,580,800
Apr 14, 2022214.89214.99210.00210.18210.1818,379,500
Apr 13, 2022211.82216.61211.33214.99214.9919,231,800
Apr 12, 2022220.24222.03213.13214.14214.1420,128,800
Apr 11, 2022218.42220.61215.22216.46216.4620,516,600
Apr 08, 2022222.38225.13220.03222.33222.3318,375,700
Apr 07, 2022223.93225.52218.56222.95222.9521,037,200
Apr 06, 2022226.91228.99221.41223.30223.3028,995,100
Apr 05, 2022234.08236.86231.02231.84231.8429,727,200
Apr 04, 2022225.98234.35225.86233.89233.8928,054,800
Apr 01, 2022224.55227.28222.70224.85224.8519,544,800
Mar 31, 2022228.45228.49222.26222.36222.3624,192,300
Mar 30, 2022228.91231.15226.71227.85227.8525,588,000
Mar 29, 2022226.07230.89225.29229.86229.8631,417,900
Mar 28, 2022222.13224.04219.54223.59223.5926,224,100
Mar 25, 2022220.51225.50218.89221.82221.8240,039,000
Mar 24, 2022215.00220.67214.79219.57219.5731,502,300
Mar 23, 2022213.33216.80212.16213.46213.4623,717,300
Mar 22, 2022211.37219.46210.18216.65216.6531,998,800
Mar 21, 2022214.50214.71207.63211.49211.4930,142,300
Mar 18, 2022206.70216.80206.00216.49216.4952,128,000
Mar 17, 2022201.70208.04201.11207.84207.8429,499,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...