Register for streaming realtime charts, analysis tools, and prices.
META Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 564.41 | 3.06 | 0.55% | 569.50 | 573.9799 | 562.41 | 12,814,834 |
| Sep 20 2024 | 561.35 | 2.25 | 0.40% | 560.70 | 564.50 | 556.3001 | 22,058,759 |
| Sep 19 2024 | 559.10 | 21.15 | 3.93% | 550.00 | 562.07 | 546.52 | 14,840,173 |
| Sep 18 2024 | 537.95 | 1.63 | 0.30% | 536.86 | 544.20 | 533.9026 | 9,931,883 |
| Sep 17 2024 | 536.315 | 3.04 | 0.57% | 537.80 | 542.10 | 530.57 | 11,464,404 |
| Sep 16 2024 | 533.28 | 8.66 | 1.65% | 524.54 | 534.10 | 517.40 | 9,311,826 |
| Sep 13 2024 | 524.62 | -0.98 | -0.19% | 520.48 | 527.581 | 520.14 | 9,496,965 |
| Sep 12 2024 | 525.60 | 13.77 | 2.69% | 517.05 | 526.71 | 515.2205 | 11,476,321 |
| Sep 11 2024 | 511.83 | 7.04 | 1.39% | 507.38 | 513.12 | 495.64 | 10,767,295 |
| Sep 10 2024 | 504.79 | 0.00 | 0.00% | 512.84 | 514.18 | 500.0278 | 9,313,916 |
| Sep 09 2024 | 504.79 | 4.52 | 0.90% | 505.65 | 511.33 | 502.08 | 11,040,365 |
| Sep 06 2024 | 500.27 | -16.59 | -3.21% | 522.00 | 524.5849 | 498.25 | 14,310,134 |
| Sep 05 2024 | 516.86 | 4.12 | 0.80% | 511.77 | 521.6295 | 511.77 | 8,101,843 |
| Sep 04 2024 | 512.74 | 0.98 | 0.19% | 506.07 | 516.59 | 504.07 | 8,325,611 |
| Sep 03 2024 | 511.76 | -9.55 | -1.83% | 519.64 | 525.49 | 508.6176 | 12,002,861 |
| Aug 30 2024 | 521.31 | 3.09 | 0.60% | 521.35 | 523.54 | 515.20 | 9,153,668 |
| Aug 29 2024 | 518.22 | 1.44 | 0.28% | 519.02 | 527.20 | 515.6789 | 8,311,461 |
| Aug 28 2024 | 516.78 | -2.32 | -0.45% | 517.675 | 521.085 | 512.45 | 9,076,196 |
| Aug 27 2024 | 519.10 | -2.02 | -0.39% | 518.98 | 524.01 | 515.31 | 6,278,136 |
| Aug 26 2024 | 521.12 | -6.88 | -1.30% | 527.55 | 527.6913 | 514.95 | 9,575,407 |
| Aug 23 2024 | 528.00 | -3.93 | -0.74% | 536.92 | 539.8494 | 525.06 | 11,313,711 |
| Aug 22 2024 | 531.93 | -3.23 | -0.60% | 537.00 | 544.21 | 528.70 | 15,697,976 |
| Aug 21 2024 | 535.16 | 8.43 | 1.60% | 527.235 | 539.40 | 526.935 | 13,414,587 |
| Aug 20 2024 | 526.73 | -2.55 | -0.48% | 528.35 | 531.00 | 525.9955 | 8,005,681 |
| Aug 19 2024 | 529.28 | 1.86 | 0.35% | 527.00 | 531.66 | 522.76 | 9,871,259 |
| Aug 16 2024 | 527.42 | -9.91 | -1.84% | 532.43 | 533.65 | 524.6601 | 13,113,046 |
| Aug 15 2024 | 537.33 | 10.57 | 2.01% | 531.40 | 539.72 | 526.70 | 13,462,699 |
| Aug 14 2024 | 526.76 | -1.78 | -0.34% | 528.06 | 534.00 | 523.13 | 11,436,544 |
| Aug 13 2024 | 528.54 | 12.59 | 2.44% | 525.47 | 531.4999 | 518.15 | 13,012,426 |
| Aug 12 2024 | 515.95 | -1.82 | -0.35% | 516.89 | 518.02 | 509.12 | 9,775,671 |
| Aug 09 2024 | 517.77 | 8.14 | 1.60% | 507.48 | 518.34 | 505.78 | 13,686,379 |
| Aug 08 2024 | 509.63 | 20.71 | 4.24% | 497.50 | 509.96 | 494.72 | 16,116,023 |
| Aug 07 2024 | 488.92 | -5.17 | -1.05% | 503.09 | 510.13 | 486.8601 | 20,050,694 |
| Aug 06 2024 | 494.09 | 18.36 | 3.86% | 479.00 | 502.56 | 478.65 | 20,921,678 |
| Aug 05 2024 | 475.73 | -12.41 | -2.54% | 451.55 | 483.48 | 451.345 | 20,256,687 |
| Aug 02 2024 | 488.14 | -9.60 | -1.93% | 488.88 | 501.145 | 476.1501 | 23,140,946 |
| Aug 01 2024 | 497.74 | 22.91 | 4.82% | 521.00 | 527.1709 | 492.10 | 43,024,018 |
| Jul 31 2024 | 474.83 | 11.64 | 2.51% | 470.95 | 476.50 | 466.75 | 23,931,368 |
| Jul 30 2024 | 463.19 | -2.52 | -0.54% | 467.00 | 472.73 | 456.70 | 11,319,346 |
| Jul 29 2024 | 465.71 | 0.01 | 0.00% | 470.00 | 473.96 | 465.02 | 11,320,893 |
| Jul 26 2024 | 465.70 | 12.29 | 2.71% | 464.35 | 469.77 | 459.47 | 14,211,987 |
| Jul 25 2024 | 453.41 | -7.86 | -1.70% | 463.08 | 463.548 | 442.65 | 17,824,372 |
| Jul 24 2024 | 461.27 | -27.42 | -5.61% | 472.305 | 476.30 | 460.58 | 17,008,391 |
| Jul 23 2024 | 488.69 | -1.08 | -0.22% | 489.84 | 495.135 | 487.89 | 9,418,466 |
| Jul 22 2024 | 489.77 | 12.98 | 2.72% | 486.575 | 492.044 | 484.00 | 9,579,696 |
| Jul 19 2024 | 476.79 | 0.94 | 0.20% | 476.36 | 486.71 | 475.71 | 14,169,017 |
| Jul 18 2024 | 475.85 | 13.86 | 3.00% | 475.00 | 479.2393 | 464.61 | 19,242,044 |
| Jul 17 2024 | 461.99 | -27.80 | -5.68% | 478.80 | 478.7601 | 459.12 | 26,734,560 |
| Jul 16 2024 | 489.79 | -6.37 | -1.28% | 501.40 | 503.9499 | 485.79 | 14,043,901 |
| Jul 15 2024 | 496.16 | -2.71 | -0.54% | 498.765 | 506.1801 | 493.5801 | 12,520,672 |
| Jul 12 2024 | 498.87 | -13.83 | -2.70% | 497.85 | 508.0599 | 494.231 | 19,716,988 |
| Jul 11 2024 | 512.70 | -21.99 | -4.11% | 531.04 | 535.46 | 508.41 | 16,029,517 |
| Jul 10 2024 | 534.69 | 4.69 | 0.88% | 530.80 | 538.88 | 528.36 | 10,972,116 |
| Jul 09 2024 | 530.00 | 0.68 | 0.13% | 533.75 | 537.4272 | 528.1901 | 8,761,037 |
| Jul 08 2024 | 529.32 | -10.59 | -1.96% | 542.35 | 542.60 | 526.69 | 14,881,220 |
| Jul 05 2024 | 539.91 | 29.95 | 5.87% | 511.60 | 540.87 | 511.60 | 21,328,591 |
| Jul 03 2024 | 509.96 | 0.46 | 0.09% | 506.37 | 511.28 | 506.02 | 6,005,618 |
| Jul 02 2024 | 509.50 | 4.82 | 0.96% | 500.485 | 510.50 | 499.45 | 7,730,656 |
| Jul 01 2024 | 504.68 | 0.46 | 0.09% | 504.95 | 506.58 | 493.17 | 10,318,621 |
| Jun 28 2024 | 504.22 | -15.34 | -2.95% | 517.31 | 521.88 | 503.84 | 15,826,399 |
| Jun 27 2024 | 519.56 | 6.44 | 1.26% | 514.41 | 522.83 | 514.00 | 10,405,587 |
| Jun 26 2024 | 513.12 | 2.52 | 0.49% | 506.72 | 513.81 | 504.6765 | 8,869,201 |
