Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meta Platforms Inc (NY: META )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.56 14.70 14.54 14.70 1,807,535 +0.10(+0.66%)
Oct 28, 2021 14.39 14.63 14.31 14.60 2,296,210 +0.28(+1.94%)
Oct 27, 2021 14.45 14.53 14.29 14.32 353,236 -0.11(-0.73%)
Oct 26, 2021 14.60 14.43 691,055 +0.00(+0.00%)
Oct 25, 2021 14.42 14.46 14.23 14.43 427,744 +0.10(+0.67%)
Oct 22, 2021 14.51 14.54 14.28 14.33 285,987 -0.35(-2.42%)
Oct 21, 2021 14.46 14.70 14.45 14.69 289,214 +0.18(+1.26%)
Oct 20, 2021 14.55 14.60 14.42 14.51 219,606 -0.04(-0.26%)
Oct 19, 2021 14.39 14.54 14.36 14.54 220,627 +0.23(+1.61%)
Oct 18, 2021 14.13 14.32 14.13 14.31 151,406 +0.13(+0.95%)
Oct 15, 2021 14.15 14.18 14.08 14.18 185,481 +0.13(+0.96%)
Oct 14, 2021 14.01 14.05 13.94 14.05 108,138 +0.19(+1.39%)
Oct 13, 2021 13.73 13.85 13.72 13.85 268,136 +0.20(+1.48%)
Oct 12, 2021 13.66 13.69 13.59 13.65 83,523 +0.00(+0.00%)
Oct 11, 2021 13.64 13.82 13.63 13.65 77,525 -0.08(-0.56%)
Oct 08, 2021 13.86 13.86 13.70 13.73 123,766 -0.08(-0.56%)
Oct 07, 2021 13.72 13.89 13.72 13.81 161,050 +0.28(+2.06%)
Oct 06, 2021 13.33 13.54 13.25 13.53 84,225 +0.06(+0.43%)
Oct 05, 2021 13.38 13.53 13.32 13.47 79,536 +0.13(+1.01%)
Oct 04, 2021 13.58 13.58 13.20 13.34 220,930 -0.34(-2.46%)
Oct 01, 2021 13.66 13.67 13.43 13.67 125,229 +0.09(+0.64%)
Sep 30, 2021 13.65 13.68 13.54 13.58 129,760 +0.00(+0.00%)
Sep 29, 2021 13.77 13.78 13.54 13.58 399,580 -0.11(-0.77%)
Sep 28, 2021 13.99 13.99 13.67 13.69 349,194 -0.51(-3.58%)
Sep 27, 2021 14.26 14.26 14.07 14.20 98,518 -0.11(-0.74%)
Sep 24, 2021 14.20 14.31 14.17 14.30 150,033 -0.02(-0.13%)
Sep 23, 2021 14.21 14.32 14.19 14.32 137,581 +0.19(+1.36%)
Sep 22, 2021 13.99 14.15 13.92 14.13 122,543 +0.16(+1.17%)
Sep 21, 2021 13.93 14.03 13.84 13.97 146,363 +0.12(+0.90%)
Sep 20, 2021 13.98 14.04 13.68 13.84 364,557 -0.48(-3.35%)
Sep 17, 2021 14.41 14.41 14.25 14.32 102,773 -0.10(-0.67%)
Sep 16, 2021 14.34 14.44 14.28 14.42 129,965 +0.02(+0.13%)
Sep 15, 2021 14.36 14.40 14.22 14.40 172,894 +0.02(+0.13%)
Sep 14, 2021 14.46 14.47 14.32 14.38 127,979 -0.04(-0.27%)
Sep 13, 2021 14.56 14.56 14.31 14.42 366,584 -0.09(-0.60%)
Sep 10, 2021 14.59 14.65 14.48 14.51 164,808 -0.06(-0.39%)
Sep 09, 2021 14.53 14.61 14.49 14.56 227,077 -0.03(-0.20%)
Sep 08, 2021 14.75 14.75 14.46 14.59 390,380 -0.19(-1.30%)
Sep 07, 2021 14.80 14.83 14.70 14.78 301,553 +0.06(+0.39%)
Sep 03, 2021 14.61 14.74 14.61 14.73 295,399 +0.12(+0.79%)
Sep 02, 2021 14.69 14.73 14.55 14.61 314,471 -0.01(-0.07%)
Sep 01, 2021 14.60 14.70 14.54 14.62 1,919,998 +0.12(+0.86%)
Aug 31, 2021 14.45 14.52 14.42 14.50 161,855 +0.08(+0.53%)
Aug 30, 2021 14.39 14.47 14.34 14.42 230,486 +0.07(+0.47%)
Aug 27, 2021 14.27 14.38 14.21 14.35 128,204 +0.14(+1.01%)
Aug 26, 2021 14.39 14.40 14.15 14.21 181,300 -0.20(-1.40%)
Aug 25, 2021 14.37 14.44 14.29 14.41 178,720 +0.11(+0.74%)
Aug 24, 2021 14.28 14.33 14.22 14.30 199,079 +0.15(+1.09%)
Aug 23, 2021 14.01 14.16 13.97 14.15 168,744 +0.29(+2.07%)
Aug 20, 2021 13.72 13.88 13.72 13.86 104,263 +0.21(+1.55%)
Aug 19, 2021 13.57 13.78 13.48 13.65 114,130 -0.04(-0.28%)
Aug 18, 2021 13.80 13.85 13.68 13.69 231,910 -0.04(-0.28%)
Aug 17, 2021 13.82 13.82 13.63 13.73 208,047 -0.23(-1.65%)
Aug 16, 2021 14.15 14.16 13.83 13.96 202,439 -0.18(-1.29%)
Aug 13, 2021 14.17 14.22 14.07 14.14 97,874 -0.01(-0.07%)
Aug 12, 2021 14.11 14.15 14.01 14.15 160,018 +0.05(+0.34%)
Aug 11, 2021 14.20 14.21 14.00 14.10 271,919 +0.03(+0.20%)
Aug 10, 2021 14.29 14.36 14.02 14.07 137,138 -0.13(-0.95%)
Aug 09, 2021 14.11 14.23 14.04 14.21 120,126 +0.15(+1.10%)
Aug 06, 2021 14.10 14.13 13.99 14.05 149,741 -0.08(-0.54%)
Aug 05, 2021 14.05 14.15 13.97 14.13 229,516 +0.01(+0.07%)
Aug 04, 2021 14.02 14.12 14.00 14.12 102,751 +0.14(+1.03%)
Aug 03, 2021 14.01 14.03 13.82 13.98 123,090 -0.07(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.