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 (%)
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.