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 (%)
Jan 28, 2022 11.81 0 +0.35(+3.01%)
Jan 27, 2022 11.93 11.94 11.45 11.46 1,351,448 -0.32(-2.69%)
Jan 26, 2022 12.28 12.32 11.65 11.78 2,253,679 -0.14(-1.21%)
Jan 25, 2022 11.97 12.18 11.79 11.93 1,867,677 -0.39(-3.19%)
Jan 24, 2022 11.84 12.32 11.40 12.32 4,353,457 +0.07(+0.55%)
Jan 21, 2022 12.60 12.71 12.23 12.25 2,589,147 -0.51(-3.99%)
Jan 20, 2022 13.07 13.28 12.72 12.76 1,940,687 -0.11(-0.82%)
Jan 19, 2022 13.10 13.20 12.86 12.87 1,721,520 -0.13(-1.03%)
Jan 18, 2022 13.31 13.31 12.98 13.00 2,335,563 -0.40(-3.01%)
Jan 14, 2022 13.40 0 +0.07(+0.50%)
Jan 13, 2022 14.00 14.00 13.32 13.34 2,249,046 -0.60(-4.34%)
Jan 12, 2022 14.06 14.12 13.80 13.94 1,512,600 +0.07(+0.48%)
Jan 11, 2022 13.57 13.92 13.47 13.87 1,779,574 +0.32(+2.34%)
Jan 10, 2022 13.29 13.56 13.02 13.56 2,648,047 +0.00(+0.00%)
Jan 07, 2022 13.70 13.85 13.44 13.56 2,030,336 -0.14(-1.05%)
Jan 06, 2022 13.61 13.85 13.37 13.70 3,055,208 +0.04(+0.28%)
Jan 05, 2022 14.19 14.26 13.66 13.66 3,354,356 -0.64(-4.49%)
Jan 04, 2022 14.68 14.68 14.09 14.30 3,152,773 -0.33(-2.23%)
Jan 03, 2022 14.74 14.74 14.43 14.63 2,367,400 +0.07(+0.46%)
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%)
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.