meta stock price october 27, 2022 to april 9, 2024

The closing price for Facebook (META) between October 27, 2022 and April 9, 2024 was $514.28, on April 9, 2024. It was up 428.1% in that time. The latest price is $705.30.

DATE OPEN HIGH LOW CLOSE VOLUME
April 09 2024
$519.58
$523.20
$504.17
$514.28
10,881,450
April 08 2024
$526.60
$528.79
$516.26
$516.62
13,260,580
April 05 2024
$514.23
$528.01
$511.80
$524.67
19,263,270
April 04 2024
$513.80
$527.31
$507.99
$508.33
26,476,250
April 03 2024
$496.40
$504.67
$496.22
$504.17
12,099,170
April 02 2024
$482.64
$495.01
$482.19
$494.85
11,081,030
April 01 2024
$484.73
$494.91
$479.34
$488.86
9,247,007
March 28 2024
$490.34
$490.39
$482.69
$483.12
15,212,760
March 27 2024
$496.77
$497.35
$485.59
$491.36
9,989,676
March 26 2024
$502.57
$507.41
$492.70
$493.37
11,205,380
March 25 2024
$503.22
$504.65
$497.70
$500.47
8,380,617
March 22 2024
$504.43
$507.38
$501.78
$507.00
8,120,593
March 21 2024
$512.10
$512.43
$503.44
$505.18
9,712,549
March 20 2024
$496.97
$505.62
$492.66
$502.96
11,711,100
March 19 2024
$485.69
$494.11
$478.84
$493.72
10,903,090
March 18 2024
$489.41
$494.90
$484.34
$494.46
11,755,250
March 15 2024
$486.53
$489.34
$478.86
$481.64
29,153,580
March 14 2024
$497.72
$498.81
$485.68
$489.34
12,620,010
March 13 2024
$492.88
$498.44
$488.54
$493.06
12,090,660
March 12 2024
$490.76
$499.76
$482.27
$497.22
15,448,230
March 11 2024
$494.49
$494.80
$473.59
$481.14
20,428,270
March 08 2024
$511.58
$520.91
$496.82
$503.38
18,597,061
March 07 2024
$500.73
$517.21
$498.84
$509.59
18,586,439
March 06 2024
$495.11
$500.42
$491.78
$493.57
11,757,930
March 05 2024
$492.49
$493.07
$485.42
$487.73
15,325,300
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.