META PLATFORMS, INC.
(NASDAQ:META)
441.84 USD +2.74 (+0.62%)
Delayed Price / Updated:
4:00 PM EDT, May 02, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for META -- 04/03/2024 to 05/03/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/02/2024 |
$443.96 |
$432.28 |
$441.84 |
15,221,322 |
+0.62% |
05/01/2024 |
$449.96 |
$427.11 |
$439.10 |
20,344,947 |
+2.08% |
04/30/2024 |
$439.62 |
$429.72 |
$430.17 |
18,429,496 |
-0.57% |
04/29/2024 |
$439.76 |
$428.56 |
$432.62 |
21,502,646 |
-2.41% |
04/26/2024 |
$446.44 |
$431.96 |
$443.29 |
32,691,443 |
+0.43% |
04/25/2024 |
$445.77 |
$414.50 |
$441.38 |
82,890,741 |
-10.56% |
04/24/2024 |
$510.00 |
$484.58 |
$493.50 |
37,772,677 |
-0.46% |
04/23/2024 |
$498.76 |
$488.97 |
$495.78 |
15,079,196 |
+2.92% |
04/22/2024 |
$492.01 |
$473.40 |
$481.73 |
17,271,125 |
+0.14% |
04/19/2024 |
$502.80 |
$475.73 |
$481.07 |
25,215,364 |
-4.13% |
04/18/2024 |
$512.21 |
$499.04 |
$501.80 |
14,808,670 |
+1.54% |
04/17/2024 |
$503.16 |
$487.14 |
$494.17 |
12,193,743 |
-1.12% |
04/16/2024 |
$504.77 |
$497.11 |
$499.76 |
9,847,925 |
-0.09% |
04/15/2024 |
$518.53 |
$497.28 |
$500.23 |
13,512,893 |
-2.28% |
04/12/2024 |
$520.19 |
$509.33 |
$511.90 |
11,984,535 |
-2.15% |
04/11/2024 |
$523.86 |
$517.29 |
$523.16 |
10,369,469 |
+0.64% |
04/10/2024 |
$522.56 |
$505.80 |
$519.83 |
11,418,491 |
+0.57% |
04/09/2024 |
$525.87 |
$506.74 |
$516.90 |
10,881,445 |
-0.45% |
04/08/2024 |
$531.49 |
$518.89 |
$519.25 |
13,260,579 |
-1.53% |
04/05/2024 |
$530.70 |
$514.41 |
$527.34 |
19,263,265 |
+19.35% |