Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
META Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 510.60 | 11.69 | 2.34% | 497.05 | 510.71 | 495.50 | 12,095,886 |
| Jun 24 2024 | 498.91 | 4.13 | 0.83% | 499.20 | 507.80 | 494.29 | 13,507,805 |
| Jun 21 2024 | 494.78 | -6.92 | -1.38% | 502.70 | 503.45 | 492.39 | 23,166,020 |
| Jun 20 2024 | 501.70 | 2.21 | 0.44% | 501.81 | 503.67 | 496.77 | 11,880,133 |
| Jun 18 2024 | 499.49 | -7.14 | -1.41% | 504.93 | 505.9687 | 495.0414 | 13,046,469 |
| Jun 17 2024 | 506.63 | 2.47 | 0.49% | 501.75 | 510.75 | 496.05 | 11,358,501 |
| Jun 14 2024 | 504.16 | 0.06 | 0.01% | 502.72 | 507.1499 | 500.75 | 10,729,762 |
| Jun 13 2024 | 504.10 | -4.74 | -0.93% | 505.81 | 509.36 | 501.36 | 9,958,989 |
| Jun 12 2024 | 508.84 | 1.37 | 0.27% | 513.60 | 514.01 | 504.47 | 11,191,154 |
| Jun 11 2024 | 507.47 | 4.87 | 0.97% | 500.16 | 507.60 | 498.335 | 9,649,299 |
| Jun 10 2024 | 502.60 | 9.64 | 1.96% | 493.45 | 502.66 | 493.41 | 10,250,657 |
| Jun 07 2024 | 492.96 | -0.80 | -0.16% | 491.38 | 498.91 | 490.7001 | 8,999,305 |
| Jun 06 2024 | 493.76 | -1.30 | -0.26% | 492.98 | 502.4394 | 491.19 | 10,647,181 |
| Jun 05 2024 | 495.06 | 18.07 | 3.79% | 484.45 | 496.65 | 483.91 | 15,637,168 |
| Jun 04 2024 | 476.99 | -0.50 | -0.10% | 477.00 | 478.89 | 473.2322 | 7,079,442 |
| Jun 03 2024 | 477.49 | 10.66 | 2.28% | 470.865 | 479.5997 | 468.24 | 11,271,122 |
| May 31 2024 | 466.83 | -0.22 | -0.05% | 466.11 | 469.12 | 454.4601 | 16,857,133 |
| May 30 2024 | 467.05 | -7.31 | -1.54% | 471.67 | 471.73 | 464.71 | 10,724,989 |
| May 29 2024 | 474.36 | -5.56 | -1.16% | 474.66 | 479.85 | 473.70 | 9,223,751 |
| May 28 2024 | 479.92 | 1.70 | 0.36% | 476.575 | 480.5737 | 474.8646 | 10,142,837 |
| May 24 2024 | 478.22 | 12.44 | 2.67% | 467.41 | 479.8499 | 466.30 | 12,014,296 |
| May 23 2024 | 465.78 | -2.00 | -0.43% | 472.88 | 474.3581 | 461.54 | 10,930,744 |
| May 22 2024 | 467.78 | 3.15 | 0.68% | 467.67 | 473.7199 | 465.65 | 10,052,896 |
| May 21 2024 | 464.63 | -4.21 | -0.90% | 467.78 | 470.70 | 462.27 | 11,732,930 |
| May 20 2024 | 468.84 | -3.07 | -0.65% | 470.06 | 473.20 | 467.04 | 11,737,275 |
| May 17 2024 | 471.91 | -1.32 | -0.28% | 471.03 | 472.80 | 468.42 | 10,957,251 |
| May 16 2024 | 473.23 | -8.31 | -1.73% | 475.00 | 477.69 | 472.75 | 16,775,317 |
| May 15 2024 | 481.54 | 9.69 | 2.05% | 474.80 | 482.4999 | 471.20 | 13,084,952 |
| May 14 2024 | 471.85 | 3.84 | 0.82% | 463.19 | 472.54 | 460.08 | 10,470,330 |
| May 13 2024 | 468.01 | -8.19 | -1.72% | 472.59 | 473.35 | 462.85 | 14,643,666 |
| May 10 2024 | 476.20 | 0.78 | 0.16% | 477.01 | 477.45 | 469.605 | 10,735,485 |
| May 09 2024 | 475.42 | 2.82 | 0.60% | 470.48 | 476.08 | 467.655 | 9,425,414 |
| May 08 2024 | 472.60 | 4.36 | 0.93% | 463.53 | 475.50 | 465.445 | 11,667,765 |
| May 07 2024 | 468.24 | 2.56 | 0.55% | 466.28 | 471.53 | 461.31 | 13,394,898 |
| May 06 2024 | 465.68 | 13.72 | 3.04% | 455.58 | 466.16 | 453.34 | 15,073,029 |
| May 03 2024 | 451.96 | 10.28 | 2.33% | 445.70 | 454.17 | 444.00 | 16,474,694 |
| May 02 2024 | 441.68 | 2.49 | 0.57% | 438.84 | 443.96 | 432.29 | 15,223,831 |
| May 01 2024 | 439.19 | 9.02 | 2.10% | 428.64 | 449.96 | 427.11 | 20,325,119 |
| Apr 30 2024 | 430.17 | -2.45 | -0.57% | 431.26 | 439.5979 | 429.72 | 18,401,777 |
| Apr 29 2024 | 432.62 | -10.67 | -2.41% | 439.50 | 439.76 | 428.56 | 21,500,218 |
