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 (%)
Dec 31, 2021 14.77 14.78 14.55 14.56 1,425,164 -0.12(-0.85%)
Dec 30, 2021 14.67 14.83 14.60 14.69 1,543,563 +0.06(+0.39%)
Dec 29, 2021 14.76 14.78 14.49 14.63 1,827,033 -0.12(-0.78%)
Dec 28, 2021 15.00 15.01 14.70 14.75 2,181,535 -0.22(-1.47%)
Dec 27, 2021 14.80 14.99 14.78 14.97 2,164,801 +0.23(+1.56%)
Dec 23, 2021 14.73 14.78 14.53 14.74 1,969,040 +0.12(+0.79%)
Dec 22, 2021 14.54 14.69 14.48 14.62 2,589,840 +0.07(+0.46%)
Dec 21, 2021 14.28 14.55 14.08 14.55 1,672,244 +0.50(+3.55%)
Dec 20, 2021 13.94 14.14 13.91 14.05 1,828,595 -0.24(-1.68%)
Dec 17, 2021 13.99 14.40 13.94 14.29 2,382,059 +0.11(+0.74%)
Dec 16, 2021 14.82 14.83 14.08 14.19 2,608,954 -0.47(-3.21%)
Dec 15, 2021 14.34 14.66 14.02 14.66 2,449,799 +0.21(+1.46%)
Dec 14, 2021 14.41 14.55 14.25 14.45 2,769,977 -0.17(-1.18%)
Dec 13, 2021 14.90 14.92 14.52 14.62 2,268,624 -0.27(-1.80%)
Dec 10, 2021 15.13 15.19 14.76 14.89 1,926,570 -0.06(-0.39%)
Dec 09, 2021 15.38 15.49 14.91 14.95 2,705,407 -0.44(-2.87%)
Dec 08, 2021 15.20 15.46 15.04 15.39 3,053,791 +0.19(+1.26%)
Dec 07, 2021 15.08 15.23 14.98 15.20 2,660,887 +0.56(+3.80%)
Dec 06, 2021 14.52 14.67 14.07 14.64 3,029,320 +0.07(+0.46%)
Dec 03, 2021 15.03 15.08 14.29 14.57 4,271,804 -0.39(-2.63%)
Dec 02, 2021 14.79 15.12 14.70 14.97 3,073,530 +0.12(+0.84%)
Dec 01, 2021 15.71 15.73 14.81 14.84 6,461,930 -0.60(-3.91%)
Nov 30, 2021 15.67 15.86 15.25 15.45 5,199,582 -0.27(-1.71%)
Nov 29, 2021 15.62 15.74 15.42 15.71 4,434,779 +0.36(+2.31%)
Nov 26, 2021 15.52 15.61 15.22 15.36 4,356,945 -0.26(-1.66%)
Nov 24, 2021 15.23 15.62 15.20 15.62 3,285,256 +0.17(+1.12%)
Nov 23, 2021 15.56 15.71 15.19 15.45 4,768,878 -0.19(-1.23%)
Nov 22, 2021 16.41 16.41 15.61 15.64 8,266,950 -0.58(-3.55%)
Nov 19, 2021 16.19 16.37 16.19 16.21 6,169,068 +0.06(+0.36%)
Nov 18, 2021 16.28 16.18 16.02 16.16 8,287,411 +0.11(+0.66%)
Nov 17, 2021 16.13 16.18 15.97 16.05 6,783,473 -0.04(-0.24%)
Nov 16, 2021 15.81 16.12 15.74 16.09 5,767,405 +0.23(+1.45%)
Nov 15, 2021 15.95 15.96 15.72 15.86 7,884,235 +0.08(+0.49%)
Nov 12, 2021 15.53 15.78 15.47 15.78 3,923,937 +0.35(+2.24%)
Nov 11, 2021 15.48 15.56 15.35 15.44 2,575,177 -0.12(-0.74%)
Nov 10, 2021 15.47 15.55 3,815,374 -0.17(-1.10%)
Nov 09, 2021 15.79 15.88 15.50 15.72 5,223,546 +0.38(+2.50%)
Nov 08, 2021 15.26 15.37 15.22 15.34 3,723,988 +0.23(+1.52%)
Nov 05, 2021 15.29 15.35 15.06 15.11 2,471,498 -0.07(-0.44%)
Nov 04, 2021 15.04 15.23 15.00 15.18 1,839,592 +0.21(+1.41%)
Nov 03, 2021 14.87 14.97 14.77 14.97 1,483,608 +0.12(+0.84%)
Nov 02, 2021 14.88 14.89 14.74 14.84 1,507,412 -0.03(-0.19%)
Nov 01, 2021 14.84 14.87 14.75 14.87 2,586,848 +0.17(+1.18%)
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%)
Aug 02, 2021 14.12 14.12 13.96 14.05 91,424 +0.02(+0.14%)
Jul 30, 2021 13.97 14.08 13.93 14.03 70,124 -0.09(-0.66%)
Jul 29, 2021 14.15 14.19 14.08 14.12 96,696 +0.09(+0.65%)
Jul 28, 2021 13.91 14.07 13.80 14.03 69,622 +0.25(+1.83%)
Jul 27, 2021 13.97 13.99 13.57 13.78 136,401 -0.26(-1.85%)
Jul 26, 2021 14.13 14.13 14.01 14.04 118,901 -0.16(-1.15%)
Jul 23, 2021 14.25 14.26 14.11 14.20 170,965 +0.09(+0.62%)
Jul 22, 2021 14.15 14.18 14.05 14.11 89,924 +0.04(+0.27%)
Jul 21, 2021 13.90 14.08 13.90 14.07 77,247 +0.20(+1.45%)
Jul 20, 2021 13.82 13.91 13.66 13.87 83,419 +0.14(+1.05%)
Jul 19, 2021 13.56 13.76 13.46 13.73 110,545 -0.07(-0.49%)
Jul 16, 2021 13.99 14.04 13.75 13.80 102,032 -0.15(-1.10%)
Jul 15, 2021 14.18 14.21 13.82 13.95 174,141 -0.21(-1.49%)
Jul 14, 2021 14.47 14.48 14.12 14.16 194,770 -0.13(-0.94%)
Jul 13, 2021 14.36 14.43 14.26 14.29 259,672 -0.04(-0.27%)
Jul 12, 2021 14.39 14.42 14.26 14.33 253,424 +0.04(+0.27%)
Jul 09, 2021 14.23 14.33 14.14 14.29 183,523 +0.15(+1.09%)
Jul 08, 2021 13.99 14.20 13.90 14.14 210,411 -0.14(-1.01%)
Jul 07, 2021 14.45 14.53 14.24 14.29 373,724 -0.12(-0.80%)
Jul 06, 2021 14.47 14.48 14.27 14.40 681,683 +0.01(+0.07%)
Jul 02, 2021 14.41 14.49 14.32 14.39 382,731 +0.11(+0.74%)
Jul 01, 2021 14.52 14.52 14.24 14.29 238,647 -0.22(-1.52%)
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.