NasdaqGS - Nasdaq Real Time Price USD
Meta Platforms, Inc. (META)
640.34
-3.54
(-0.55%)
At close: May 16 at 4:00:01 PM EDT
628.25
-12.09
(-1.89%)
After hours: May 16 at 7:59:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 637.96 | 640.44 | 626.15 | 640.34 | 640.34 | 18,405,900 |
| May 15, 2025 | 654.28 | 657.31 | 638.58 | 643.88 | 643.88 | 14,341,800 |
| May 14, 2025 | 661.21 | 662.67 | 654.31 | 659.36 | 659.36 | 12,348,200 |
| May 13, 2025 | 645.54 | 660.92 | 642.83 | 656.03 | 656.03 | 18,570,800 |
| May 12, 2025 | 630.92 | 640.39 | 621.03 | 639.43 | 639.43 | 21,965,100 |
| May 9, 2025 | 603.72 | 606.97 | 591.71 | 592.49 | 592.49 | 10,427,300 |
| May 8, 2025 | 606.29 | 611.30 | 596.62 | 598.01 | 598.01 | 14,622,800 |
| May 7, 2025 | 590.36 | 603.08 | 586.67 | 596.81 | 596.81 | 13,139,100 |
| May 6, 2025 | 592.53 | 596.03 | 586.58 | 587.31 | 587.31 | 10,600,700 |
| May 5, 2025 | 591.22 | 603.21 | 588.05 | 599.27 | 599.27 | 13,887,700 |
| May 2, 2025 | 583.46 | 604.34 | 578.33 | 597.02 | 597.02 | 24,739,300 |
| May 1, 2025 | 592.08 | 592.95 | 570.50 | 572.21 | 572.21 | 31,159,000 |
| Apr 30, 2025 | 538.40 | 549.10 | 529.50 | 549.00 | 549.00 | 29,244,000 |
| Apr 29, 2025 | 546.00 | 556.57 | 544.12 | 554.44 | 554.44 | 11,835,000 |
| Apr 28, 2025 | 555.64 | 558.49 | 540.59 | 549.74 | 549.74 | 15,179,000 |
| Apr 25, 2025 | 546.80 | 549.86 | 536.25 | 547.27 | 547.27 | 17,098,900 |
| Apr 24, 2025 | 518.73 | 533.90 | 517.50 | 533.15 | 533.15 | 13,910,000 |
| Apr 23, 2025 | 528.53 | 535.34 | 516.52 | 520.27 | 520.27 | 18,173,900 |
| Apr 22, 2025 | 491.87 | 506.88 | 486.36 | 500.28 | 500.28 | 17,399,400 |
| Apr 21, 2025 | 491.33 | 493.50 | 479.80 | 484.66 | 484.66 | 16,166,000 |
| Apr 17, 2025 | 505.25 | 507.30 | 498.01 | 501.48 | 501.48 | 14,593,500 |
| Apr 16, 2025 | 508.51 | 513.37 | 495.63 | 502.31 | 502.31 | 18,735,100 |
| Apr 15, 2025 | 532.11 | 537.94 | 517.50 | 521.52 | 521.52 | 15,558,700 |
| Apr 14, 2025 | 556.17 | 557.77 | 528.28 | 531.48 | 531.48 | 14,130,900 |
| Apr 11, 2025 | 535.51 | 547.40 | 528.59 | 543.57 | 543.57 | 17,642,300 |
| Apr 10, 2025 | 575.49 | 581.30 | 535.30 | 546.29 | 546.29 | 28,173,500 |
| Apr 9, 2025 | 509.27 | 587.89 | 502.11 | 585.77 | 585.77 | 39,216,600 |
| Apr 8, 2025 | 543.25 | 547.43 | 502.86 | 510.45 | 510.45 | 28,034,200 |
| Apr 7, 2025 | 485.10 | 539.37 | 481.90 | 516.25 | 516.25 | 36,606,100 |
| Apr 4, 2025 | 506.62 | 518.00 | 494.20 | 504.73 | 504.73 | 38,589,800 |
| Apr 3, 2025 | 546.22 | 552.56 | 530.30 | 531.62 | 531.62 | 34,777,500 |
| Apr 2, 2025 | 574.91 | 592.66 | 573.36 | 583.93 | 583.93 | 13,470,800 |
| Apr 1, 2025 | 570.84 | 589.91 | 570.00 | 586.00 | 586.00 | 12,836,600 |
| Mar 31, 2025 | 563.50 | 578.70 | 553.30 | 576.36 | 576.36 | 21,124,700 |
| Mar 28, 2025 | 600.31 | 601.75 | 573.92 | 576.74 | 576.74 | 17,602,800 |
| Mar 27, 2025 | 602.00 | 614.25 | 600.10 | 602.58 | 602.58 | 10,436,500 |
| Mar 26, 2025 | 624.89 | 626.75 | 606.61 | 610.98 | 610.98 | 12,609,800 |
| Mar 25, 2025 | 626.76 | 633.88 | 621.18 | 626.31 | 626.31 | 15,312,500 |
| Mar 24, 2025 | 614.97 | 622.54 | 612.20 | 618.85 | 618.85 | 15,741,300 |
| Mar 21, 2025 | 583.42 | 597.54 | 580.95 | 596.25 | 596.25 | 25,015,900 |
| Mar 20, 2025 | 582.76 | 610.20 | 579.51 | 586.00 | 586.00 | 24,336,500 |
| Mar 19, 2025 | 584.28 | 592.32 | 574.77 | 584.06 | 584.06 | 20,537,500 |
| Mar 18, 2025 | 600.05 | 600.25 | 574.66 | 582.36 | 582.36 | 20,297,700 |
| Mar 17, 2025 | 607.46 | 613.10 | 598.00 | 604.90 | 604.90 | 15,473,900 |
| Mar 14, 2025 | 0.525 Dividend | |||||
| Mar 14, 2025 | 602.80 | 608.86 | 594.78 | 607.60 | 607.60 | 12,364,500 |
| Mar 13, 2025 | 620.25 | 620.50 | 586.51 | 590.64 | 590.11 | 16,480,300 |
| Mar 12, 2025 | 629.90 | 633.33 | 609.35 | 619.56 | 619.01 | 15,747,000 |
| Mar 11, 2025 | 595.05 | 614.93 | 593.33 | 605.71 | 605.17 | 17,401,500 |
| Mar 10, 2025 | 608.07 | 610.11 | 586.87 | 597.99 | 597.46 | 21,999,900 |
| Mar 7, 2025 | 625.37 | 634.79 | 600.61 | 625.66 | 625.10 | 21,375,700 |
| Mar 6, 2025 | 648.00 | 650.56 | 624.11 | 627.93 | 627.37 | 13,446,500 |
| Mar 5, 2025 | 641.00 | 659.50 | 637.66 | 656.47 | 655.89 | 13,770,000 |
| Mar 4, 2025 | 645.51 | 649.75 | 623.65 | 640.00 | 639.43 | 21,495,200 |
| Mar 3, 2025 | 673.68 | 681.25 | 650.84 | 655.05 | 654.47 | 10,843,800 |
| Feb 28, 2025 | 658.04 | 669.63 | 642.60 | 668.20 | 667.61 | 17,534,200 |
| Feb 27, 2025 | 682.45 | 688.65 | 657.57 | 658.24 | 657.65 | 12,500,000 |
| Feb 26, 2025 | 659.65 | 683.01 | 658.00 | 673.70 | 673.10 | 14,488,700 |
| Feb 25, 2025 | 665.97 | 668.00 | 641.86 | 657.50 | 656.92 | 20,579,700 |
| Feb 24, 2025 | 686.28 | 687.27 | 662.45 | 668.13 | 667.54 | 15,677,000 |
| Feb 21, 2025 | 696.58 | 703.87 | 682.36 | 683.55 | 682.94 | 15,660,400 |
| Feb 20, 2025 | 697.28 | 705.63 | 693.64 | 694.84 | 694.22 | 12,587,400 |
| Feb 19, 2025 | 704.10 | 707.00 | 695.39 | 703.77 | 703.14 | 17,535,500 |
| Feb 18, 2025 | 736.00 | 737.00 | 706.44 | 716.37 | 715.73 | 21,938,700 |
| Feb 14, 2025 | 726.14 | 740.91 | 725.62 | 736.67 | 736.02 | 16,901,200 |
| Feb 13, 2025 | 721.52 | 729.00 | 718.04 | 728.56 | 727.91 | 12,569,100 |
| Feb 12, 2025 | 715.30 | 727.10 | 712.60 | 725.38 | 724.74 | 12,016,500 |
| Feb 11, 2025 | 713.32 | 723.66 | 710.04 | 719.80 | 719.16 | 12,998,000 |
| Feb 10, 2025 | 718.56 | 721.20 | 711.33 | 717.40 | 716.76 | 12,904,300 |
| Feb 7, 2025 | 716.80 | 725.01 | 711.75 | 714.52 | 713.88 | 16,427,100 |
| Feb 6, 2025 | 705.88 | 718.90 | 703.50 | 711.99 | 711.36 | 13,080,700 |
| Feb 5, 2025 | 703.55 | 718.14 | 699.01 | 704.87 | 704.24 | 17,778,200 |
| Feb 4, 2025 | 702.50 | 707.71 | 691.61 | 704.19 | 703.56 | 13,826,300 |
| Feb 3, 2025 | 675.91 | 704.00 | 675.25 | 697.46 | 696.84 | 21,415,700 |
| Jan 31, 2025 | 691.00 | 705.30 | 685.58 | 689.18 | 688.57 | 19,331,700 |
| Jan 30, 2025 | 696.82 | 710.79 | 676.10 | 687.00 | 686.39 | 29,322,900 |
| Jan 29, 2025 | 675.00 | 681.05 | 665.67 | 676.49 | 675.89 | 21,377,800 |
| Jan 28, 2025 | 666.00 | 682.58 | 659.47 | 674.33 | 673.73 | 20,950,100 |
| Jan 27, 2025 | 626.61 | 663.87 | 625.10 | 659.88 | 659.29 | 28,399,200 |
| Jan 24, 2025 | 636.40 | 652.00 | 634.20 | 647.49 | 646.91 | 19,065,300 |
| Jan 23, 2025 | 627.36 | 636.60 | 621.15 | 636.45 | 635.88 | 9,910,200 |
| Jan 22, 2025 | 623.30 | 633.70 | 619.43 | 623.50 | 622.95 | 12,274,000 |
| Jan 21, 2025 | 617.83 | 621.50 | 609.01 | 616.46 | 615.91 | 11,674,000 |
| Jan 17, 2025 | 624.05 | 624.97 | 603.67 | 612.77 | 612.23 | 17,280,600 |
| Jan 16, 2025 | 611.50 | 616.25 | 609.71 | 611.30 | 610.76 | 8,355,300 |
| Jan 15, 2025 | 610.21 | 622.46 | 606.50 | 617.12 | 616.57 | 15,524,300 |
| Jan 14, 2025 | 605.07 | 605.49 | 588.55 | 594.25 | 593.72 | 13,598,000 |
| Jan 13, 2025 | 607.10 | 608.97 | 598.45 | 608.33 | 607.79 | 10,785,000 |
| Jan 10, 2025 | 610.03 | 629.91 | 597.34 | 615.86 | 615.31 | 19,256,600 |
| Jan 8, 2025 | 613.40 | 616.44 | 602.79 | 610.72 | 610.18 | 10,085,800 |
| Jan 7, 2025 | 631.70 | 632.10 | 608.23 | 617.89 | 617.34 | 12,071,500 |
| Jan 6, 2025 | 611.83 | 630.99 | 605.62 | 630.20 | 629.64 | 14,560,800 |
| Jan 3, 2025 | 604.76 | 609.50 | 596.41 | 604.63 | 604.09 | 11,436,800 |
| Jan 2, 2025 | 589.72 | 604.91 | 587.82 | 599.24 | 598.71 | 12,682,300 |
| Dec 31, 2024 | 592.27 | 593.97 | 583.85 | 585.51 | 584.99 | 6,019,500 |
| Dec 30, 2024 | 588.75 | 596.94 | 585.58 | 591.24 | 590.71 | 7,025,900 |
| Dec 27, 2024 | 599.41 | 601.85 | 589.80 | 599.81 | 599.28 | 8,084,200 |
| Dec 26, 2024 | 605.48 | 606.30 | 598.94 | 603.35 | 602.81 | 6,081,400 |
| Dec 24, 2024 | 602.72 | 607.99 | 599.28 | 607.75 | 607.21 | 4,726,100 |
| Dec 23, 2024 | 589.60 | 601.09 | 586.25 | 599.85 | 599.32 | 10,205,800 |
| Dec 20, 2024 | 590.58 | 603.11 | 580.00 | 585.25 | 584.73 | 48,989,400 |
| Dec 19, 2024 | 610.39 | 611.52 | 595.00 | 595.57 | 595.04 | 14,958,100 |
| Dec 18, 2024 | 621.00 | 627.36 | 596.32 | 597.19 | 596.66 | 17,075,500 |
| Dec 17, 2024 | 626.17 | 632.37 | 616.54 | 619.44 | 618.89 | 12,897,800 |
| Dec 16, 2024 | 0.5 Dividend | |||||
| Dec 16, 2024 | 629.98 | 631.15 | 618.58 | 624.24 | 623.69 | 10,885,600 |
| Dec 13, 2024 | 627.22 | 631.08 | 616.89 | 620.35 | 619.30 | 8,453,300 |
| Dec 12, 2024 | 631.50 | 636.66 | 627.21 | 630.79 | 629.72 | 7,474,700 |
| Dec 11, 2024 | 623.37 | 638.40 | 621.53 | 632.68 | 631.61 | 10,837,200 |
| Dec 10, 2024 | 617.56 | 625.59 | 612.74 | 619.32 | 618.27 | 10,938,900 |
| Dec 9, 2024 | 623.92 | 626.40 | 606.17 | 613.57 | 612.53 | 11,426,000 |
| Dec 6, 2024 | 610.10 | 629.79 | 608.53 | 623.77 | 622.71 | 16,935,500 |
| Dec 5, 2024 | 617.08 | 619.90 | 607.05 | 608.93 | 607.90 | 8,081,200 |
| Dec 4, 2024 | 612.96 | 617.78 | 605.10 | 613.78 | 612.74 | 14,697,000 |
| Dec 3, 2024 | 595.00 | 614.20 | 591.25 | 613.65 | 612.61 | 14,907,200 |
| Dec 2, 2024 | 577.50 | 594.50 | 575.57 | 592.83 | 591.83 | 12,522,400 |
| Nov 29, 2024 | 569.00 | 578.46 | 566.90 | 574.32 | 573.35 | 7,130,500 |
| Nov 27, 2024 | 574.89 | 574.98 | 564.10 | 569.20 | 568.24 | 7,200,200 |
| Nov 26, 2024 | 566.00 | 577.50 | 565.20 | 573.54 | 572.57 | 10,356,600 |
| Nov 25, 2024 | 562.10 | 572.59 | 556.39 | 565.11 | 564.15 | 13,599,800 |
| Nov 22, 2024 | 563.55 | 563.83 | 554.59 | 559.14 | 558.19 | 9,164,000 |
| Nov 21, 2024 | 569.52 | 570.00 | 549.05 | 563.09 | 562.14 | 11,154,700 |
| Nov 20, 2024 | 562.93 | 566.35 | 554.20 | 565.52 | 564.56 | 9,797,300 |
| Nov 19, 2024 | 551.86 | 561.43 | 550.60 | 561.09 | 560.14 | 9,522,400 |
| Nov 18, 2024 | 557.04 | 559.90 | 550.09 | 554.40 | 553.46 | 14,346,700 |
| Nov 15, 2024 | 571.22 | 572.57 | 551.50 | 554.08 | 553.14 | 17,712,900 |
| Nov 14, 2024 | 577.00 | 580.76 | 573.01 | 577.16 | 576.18 | 11,053,700 |
| Nov 13, 2024 | 582.61 | 585.64 | 575.17 | 580.00 | 579.02 | 10,757,600 |
| Nov 12, 2024 | 588.54 | 599.66 | 580.38 | 584.82 | 583.83 | 16,287,700 |
| Nov 11, 2024 | 586.36 | 587.00 | 576.51 | 583.17 | 582.18 | 10,209,100 |
| Nov 8, 2024 | 591.54 | 593.10 | 584.52 | 589.34 | 588.34 | 9,415,700 |
| Nov 7, 2024 | 576.89 | 594.80 | 575.21 | 591.70 | 590.70 | 14,653,700 |
| Nov 6, 2024 | 562.75 | 573.00 | 555.17 | 572.05 | 571.08 | 18,305,400 |
| Nov 5, 2024 | 567.30 | 573.48 | 566.67 | 572.43 | 571.46 | 9,775,400 |
| Nov 4, 2024 | 564.10 | 568.69 | 557.89 | 560.68 | 559.73 | 12,064,600 |
| Nov 1, 2024 | 567.61 | 573.67 | 562.56 | 567.16 | 566.20 | 15,303,200 |
| Oct 31, 2024 | 585.00 | 589.90 | 563.01 | 567.58 | 566.62 | 26,838,400 |
| Oct 30, 2024 | 600.98 | 601.20 | 589.38 | 591.80 | 590.80 | 26,864,900 |
| Oct 29, 2024 | 580.15 | 593.67 | 575.40 | 593.28 | 592.27 | 13,019,100 |
| Oct 28, 2024 | 582.00 | 583.75 | 574.12 | 578.16 | 577.18 | 10,925,100 |
| Oct 25, 2024 | 573.93 | 581.29 | 571.72 | 573.25 | 572.28 | 11,337,900 |
| Oct 24, 2024 | 567.13 | 568.88 | 561.52 | 567.78 | 566.82 | 7,184,700 |
| Oct 23, 2024 | 579.97 | 585.00 | 562.50 | 563.69 | 562.73 | 14,248,400 |
| Oct 22, 2024 | 574.29 | 583.53 | 572.12 | 582.01 | 581.02 | 8,544,500 |
| Oct 21, 2024 | 576.03 | 577.24 | 569.11 | 575.16 | 574.19 | 8,171,900 |
| Oct 18, 2024 | 581.10 | 583.97 | 575.25 | 576.47 | 575.49 | 7,694,300 |
| Oct 17, 2024 | 583.33 | 584.97 | 575.20 | 576.93 | 575.95 | 8,701,200 |
| Oct 16, 2024 | 581.40 | 582.08 | 574.03 | 576.79 | 575.81 | 11,268,400 |
| Oct 15, 2024 | 590.16 | 590.61 | 580.14 | 586.27 | 585.28 | 9,564,200 |
| Oct 14, 2024 | 594.22 | 600.10 | 589.96 | 590.42 | 589.42 | 8,252,000 |
| Oct 11, 2024 | 584.83 | 591.21 | 582.71 | 589.95 | 588.95 | 8,587,100 |
| Oct 10, 2024 | 587.57 | 590.23 | 582.52 | 583.83 | 582.84 | 7,740,400 |
| Oct 9, 2024 | 593.99 | 594.39 | 581.61 | 590.51 | 589.51 | 9,529,700 |
| Oct 8, 2024 | 589.69 | 593.56 | 585.97 | 592.89 | 591.89 | 7,857,400 |
| Oct 7, 2024 | 598.22 | 602.95 | 584.04 | 584.78 | 583.79 | 12,014,200 |
| Oct 4, 2024 | 583.73 | 596.85 | 581.43 | 595.94 | 594.93 | 14,169,500 |
| Oct 3, 2024 | 570.15 | 583.36 | 568.73 | 582.77 | 581.78 | 11,581,000 |
| Oct 2, 2024 | 574.86 | 576.00 | 569.34 | 572.81 | 571.84 | 6,524,700 |
| Oct 1, 2024 | 577.98 | 583.04 | 570.10 | 576.47 | 575.49 | 15,259,300 |
| Sep 30, 2024 | 567.70 | 574.68 | 564.80 | 572.44 | 571.47 | 12,792,300 |
| Sep 27, 2024 | 570.10 | 570.84 | 564.51 | 567.36 | 566.40 | 9,398,400 |
| Sep 26, 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 566.88 | 14,400,800 |
| Sep 25, 2024 | 564.05 | 576.88 | 563.72 | 568.31 | 567.35 | 16,543,400 |
| Sep 24, 2024 | 566.68 | 567.75 | 554.19 | 563.33 | 562.38 | 12,993,000 |
| Sep 23, 2024 | 569.50 | 573.98 | 562.41 | 564.41 | 563.45 | 12,830,700 |
| Sep 20, 2024 | 560.00 | 564.50 | 556.30 | 561.35 | 560.40 | 22,066,800 |
| Sep 19, 2024 | 550.00 | 562.07 | 546.52 | 559.10 | 558.15 | 15,647,000 |
| Sep 18, 2024 | 537.07 | 544.20 | 533.90 | 537.95 | 537.04 | 10,323,500 |
| Sep 17, 2024 | 537.60 | 542.10 | 530.57 | 536.32 | 535.41 | 11,690,800 |
| Sep 16, 2024 | 0.5 Dividend | |||||
| Sep 16, 2024 | 524.54 | 534.10 | 517.40 | 533.28 | 532.38 | 9,527,600 |
| Sep 13, 2024 | 520.34 | 527.58 | 517.11 | 524.62 | 523.23 | 10,321,400 |
| Sep 12, 2024 | 517.05 | 526.71 | 515.22 | 525.60 | 524.21 | 11,993,300 |
| Sep 11, 2024 | 507.01 | 513.12 | 495.60 | 511.83 | 510.48 | 10,782,500 |
| Sep 10, 2024 | 508.16 | 514.18 | 500.03 | 504.79 | 503.45 | 9,899,000 |
| Sep 9, 2024 | 506.16 | 511.33 | 502.08 | 504.79 | 503.45 | 11,047,800 |
| Sep 6, 2024 | 521.88 | 524.58 | 498.25 | 500.27 | 498.95 | 14,744,500 |
| Sep 5, 2024 | 511.72 | 521.63 | 511.15 | 516.86 | 515.49 | 8,640,900 |
| Sep 4, 2024 | 506.07 | 516.59 | 504.07 | 512.74 | 511.38 | 8,335,200 |
| Sep 3, 2024 | 519.64 | 525.49 | 508.62 | 511.76 | 510.41 | 12,459,100 |
| Aug 30, 2024 | 521.35 | 523.54 | 515.20 | 521.31 | 519.93 | 9,157,500 |
| Aug 29, 2024 | 519.05 | 527.20 | 515.68 | 518.22 | 516.85 | 8,317,400 |
| Aug 28, 2024 | 517.67 | 521.09 | 512.45 | 516.78 | 515.41 | 9,106,100 |
| Aug 27, 2024 | 518.98 | 524.01 | 515.31 | 519.10 | 517.73 | 6,282,700 |
| Aug 26, 2024 | 527.60 | 528.00 | 514.95 | 521.12 | 519.74 | 9,584,000 |
| Aug 23, 2024 | 536.92 | 539.87 | 525.06 | 528.00 | 526.60 | 11,323,900 |
| Aug 22, 2024 | 537.00 | 544.23 | 528.59 | 531.93 | 530.52 | 15,708,300 |
| Aug 21, 2024 | 527.15 | 539.40 | 526.93 | 535.16 | 533.74 | 13,423,300 |
| Aug 20, 2024 | 528.35 | 531.09 | 525.88 | 526.73 | 525.34 | 7,944,400 |
| Aug 19, 2024 | 526.87 | 531.66 | 522.76 | 529.28 | 527.88 | 9,879,700 |
| Aug 16, 2024 | 531.90 | 533.66 | 524.66 | 527.42 | 526.02 | 14,776,700 |
| Aug 15, 2024 | 531.79 | 539.77 | 526.70 | 537.33 | 535.91 | 13,482,100 |
| Aug 14, 2024 | 528.06 | 534.00 | 523.13 | 526.76 | 525.37 | 11,444,200 |
| Aug 13, 2024 | 520.01 | 531.50 | 518.15 | 528.54 | 527.14 | 13,743,800 |
| Aug 12, 2024 | 516.86 | 518.02 | 509.10 | 515.95 | 514.59 | 9,767,400 |
| Aug 9, 2024 | 507.71 | 518.34 | 505.70 | 517.77 | 516.40 | 13,696,600 |
| Aug 8, 2024 | 497.50 | 509.96 | 494.72 | 509.63 | 508.28 | 16,156,800 |
| Aug 7, 2024 | 503.13 | 510.15 | 486.86 | 488.92 | 487.63 | 20,105,300 |
| Aug 6, 2024 | 479.00 | 502.56 | 478.65 | 494.09 | 492.78 | 20,955,000 |
| Aug 5, 2024 | 451.35 | 483.48 | 450.80 | 475.73 | 474.47 | 21,396,200 |
| Aug 2, 2024 | 489.00 | 501.15 | 476.15 | 488.14 | 486.85 | 24,044,700 |
| Aug 1, 2024 | 521.00 | 527.17 | 492.10 | 497.74 | 496.42 | 43,083,100 |
| Jul 31, 2024 | 471.02 | 476.50 | 466.75 | 474.83 | 473.57 | 24,285,800 |
| Jul 30, 2024 | 467.00 | 472.73 | 456.70 | 463.19 | 461.96 | 11,390,400 |
| Jul 29, 2024 | 469.88 | 473.96 | 465.02 | 465.71 | 464.48 | 11,339,600 |
| Jul 26, 2024 | 464.20 | 469.77 | 459.42 | 465.70 | 464.47 | 14,222,400 |
| Jul 25, 2024 | 463.26 | 463.55 | 442.65 | 453.41 | 452.21 | 18,240,500 |
| Jul 24, 2024 | 472.31 | 476.30 | 460.58 | 461.27 | 460.05 | 17,649,700 |
| Jul 23, 2024 | 489.84 | 495.22 | 487.72 | 488.69 | 487.40 | 9,455,500 |
| Jul 22, 2024 | 486.58 | 492.06 | 483.90 | 487.40 | 486.11 | 12,023,100 |
| Jul 19, 2024 | 476.06 | 486.71 | 475.71 | 476.79 | 475.53 | 15,149,400 |
| Jul 18, 2024 | 475.00 | 479.24 | 464.54 | 475.85 | 474.59 | 19,267,200 |
| Jul 17, 2024 | 479.17 | 479.17 | 459.12 | 461.99 | 460.77 | 28,076,600 |
| Jul 16, 2024 | 501.50 | 503.95 | 485.79 | 489.79 | 488.49 | 14,075,800 |
| Jul 15, 2024 | 498.63 | 506.68 | 493.37 | 496.16 | 494.85 | 12,539,200 |
| Jul 12, 2024 | 497.76 | 508.09 | 494.23 | 498.87 | 497.55 | 19,750,500 |
| Jul 11, 2024 | 530.89 | 535.46 | 508.37 | 512.70 | 511.34 | 16,458,300 |
| Jul 10, 2024 | 530.79 | 538.88 | 528.36 | 534.69 | 533.28 | 10,983,300 |
| Jul 9, 2024 | 533.75 | 537.48 | 528.19 | 530.00 | 528.60 | 8,753,200 |
| Jul 8, 2024 | 542.35 | 542.81 | 526.65 | 529.32 | 527.92 | 14,917,500 |
| Jul 5, 2024 | 511.60 | 540.87 | 511.60 | 539.91 | 538.48 | 21,354,100 |
| Jul 3, 2024 | 506.37 | 511.28 | 506.02 | 509.96 | 508.61 | 6,005,600 |
| Jul 2, 2024 | 500.76 | 510.50 | 499.45 | 509.50 | 508.15 | 7,739,500 |
| Jul 1, 2024 | 504.95 | 506.58 | 493.17 | 504.68 | 503.34 | 10,328,200 |
| Jun 28, 2024 | 517.15 | 521.88 | 503.84 | 504.22 | 502.89 | 15,855,100 |
| Jun 27, 2024 | 514.25 | 522.88 | 513.90 | 519.56 | 518.19 | 10,121,200 |
| Jun 26, 2024 | 506.65 | 513.81 | 504.68 | 513.12 | 511.76 | 8,882,300 |
| Jun 25, 2024 | 497.05 | 510.71 | 495.50 | 510.60 | 509.25 | 12,109,800 |
| Jun 24, 2024 | 499.20 | 507.80 | 494.29 | 498.91 | 497.59 | 13,525,300 |
| Jun 21, 2024 | 503.45 | 503.45 | 492.39 | 494.78 | 493.47 | 23,130,700 |
| Jun 20, 2024 | 502.00 | 503.67 | 496.77 | 501.70 | 500.37 | 11,801,200 |
| Jun 18, 2024 | 504.56 | 506.00 | 495.02 | 499.49 | 498.17 | 13,060,400 |
| Jun 17, 2024 | 501.67 | 510.75 | 496.01 | 506.63 | 505.29 | 11,266,600 |
| Jun 14, 2024 | 0.5 Dividend | |||||
| Jun 14, 2024 | 502.65 | 507.15 | 500.75 | 504.16 | 502.83 | 10,243,300 |
| Jun 13, 2024 | 505.71 | 509.36 | 501.36 | 504.10 | 502.27 | 9,954,600 |
| Jun 12, 2024 | 513.99 | 514.01 | 504.47 | 508.84 | 506.99 | 11,983,200 |
| Jun 11, 2024 | 500.16 | 507.60 | 498.27 | 507.47 | 505.63 | 9,673,700 |
| Jun 10, 2024 | 493.86 | 502.66 | 493.41 | 502.60 | 500.77 | 11,236,900 |
| Jun 7, 2024 | 495.91 | 498.91 | 490.17 | 492.96 | 491.17 | 9,380,700 |
| Jun 6, 2024 | 492.98 | 502.82 | 490.89 | 493.76 | 491.97 | 10,667,300 |
| Jun 5, 2024 | 484.45 | 496.65 | 483.91 | 495.06 | 493.26 | 15,690,500 |
| Jun 4, 2024 | 477.00 | 478.89 | 473.23 | 476.99 | 475.26 | 7,088,700 |
| Jun 3, 2024 | 470.86 | 479.60 | 468.24 | 477.49 | 475.75 | 11,279,400 |
| May 31, 2024 | 465.80 | 469.12 | 454.46 | 466.83 | 465.13 | 16,919,800 |
| May 30, 2024 | 471.67 | 471.73 | 464.71 | 467.05 | 465.35 | 10,735,200 |
| May 29, 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 472.64 | 9,226,200 |
| May 28, 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 478.18 | 10,175,800 |
| May 24, 2024 | 467.62 | 479.85 | 466.30 | 478.22 | 476.48 | 12,012,300 |
| May 23, 2024 | 472.88 | 474.36 | 461.54 | 465.78 | 464.09 | 11,747,900 |
| May 22, 2024 | 467.87 | 473.72 | 465.65 | 467.78 | 466.08 | 10,078,600 |
| May 21, 2024 | 467.12 | 470.70 | 462.27 | 464.63 | 462.94 | 11,742,200 |
| May 20, 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 467.14 | 11,745,100 |
| May 17, 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 470.19 | 10,807,300 |
Related Tickers
GOOG Alphabet Inc.
167.43
+1.23%
GOOGL Alphabet Inc.
166.19
+1.36%
RDDT Reddit, Inc.
113.23
-0.32%
PINS Pinterest, Inc.
32.57
+1.02%
SPOT Spotify Technology S.A.
656.30
+2.52%
NBIS Nebius Group N.V.
37.32
+4.27%
SNAP Snap Inc.
8.75
+1.98%
DJT Trump Media & Technology Group Corp.
25.64
+2.64%
BIDU Baidu, Inc.
89.34
+0.17%
TCEHY Tencent Holdings Limited
65.47
+0.02%