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 11.33 0 +0.33(+3.01%)
Jan 27, 2022 11.44 11.46 10.98 11.00 1,408,664 -0.30(-2.69%)
Jan 26, 2022 11.78 11.82 11.17 11.30 2,349,093 -0.14(-1.21%)
Jan 25, 2022 11.49 11.68 11.31 11.44 1,946,749 -0.38(-3.19%)
Jan 24, 2022 11.36 11.82 10.93 11.82 4,537,769 +0.06(+0.55%)
Jan 21, 2022 12.09 12.20 11.74 11.75 2,698,764 -0.49(-3.98%)
Jan 20, 2022 12.54 12.74 12.21 12.24 2,022,850 -0.10(-0.82%)
Jan 19, 2022 12.56 12.66 12.33 12.34 1,794,404 -0.13(-1.03%)
Jan 18, 2022 12.77 12.77 12.45 12.47 2,434,444 -0.39(-3.01%)
Jan 14, 2022 12.86 0 +0.06(+0.50%)
Jan 13, 2022 13.43 13.43 12.78 12.79 2,344,264 -0.58(-4.34%)
Jan 12, 2022 13.49 13.55 13.24 13.37 1,576,639 +0.06(+0.48%)
Jan 11, 2022 13.01 13.36 12.92 13.31 1,854,916 +0.30(+2.34%)
Jan 10, 2022 12.75 13.01 12.49 13.01 2,760,158 +0.00(+0.00%)
Jan 07, 2022 13.14 13.29 12.89 13.01 2,116,294 -0.14(-1.05%)
Jan 06, 2022 13.06 13.29 12.83 13.14 3,184,557 +0.04(+0.28%)
Jan 05, 2022 13.61 13.68 13.11 13.11 3,496,369 -0.62(-4.49%)
Jan 04, 2022 14.08 14.08 13.52 13.72 3,286,252 -0.31(-2.23%)
Jan 03, 2022 14.14 14.14 13.84 14.04 2,467,629 +0.06(+0.46%)
Dec 31, 2021 14.17 14.18 13.96 13.97 1,485,501 -0.12(-0.85%)
Dec 30, 2021 14.07 14.23 14.01 14.09 1,608,913 +0.06(+0.39%)
Dec 29, 2021 14.17 14.18 13.90 14.04 1,904,384 -0.11(-0.78%)
Dec 28, 2021 14.39 14.40 14.11 14.15 2,273,895 -0.21(-1.47%)
Dec 27, 2021 14.20 14.38 14.18 14.36 2,256,452 +0.22(+1.56%)
Dec 23, 2021 14.13 14.18 13.94 14.14 2,052,403 +0.11(+0.79%)
Dec 22, 2021 13.95 14.09 13.89 14.03 2,699,486 +0.06(+0.46%)
Dec 21, 2021 13.70 13.96 13.51 13.96 1,743,042 +0.48(+3.55%)
Dec 20, 2021 13.37 13.56 13.35 13.48 1,906,013 -0.23(-1.68%)
Dec 17, 2021 13.42 13.82 13.37 13.71 2,482,908 +0.10(+0.74%)
Dec 16, 2021 14.22 14.23 13.51 13.61 2,719,409 -0.45(-3.21%)
Dec 15, 2021 13.76 14.06 13.45 14.06 2,553,516 +0.20(+1.46%)
Dec 14, 2021 13.82 13.96 13.67 13.86 2,887,249 -0.17(-1.18%)
Dec 13, 2021 14.29 14.31 13.93 14.03 2,364,671 -0.26(-1.80%)
Dec 10, 2021 14.51 14.57 14.17 14.28 2,008,135 -0.06(-0.39%)
Dec 09, 2021 14.75 14.86 14.30 14.34 2,819,946 -0.42(-2.87%)
Dec 08, 2021 14.58 14.83 14.43 14.76 3,183,079 +0.18(+1.26%)
Dec 07, 2021 14.47 14.62 14.37 14.58 2,773,541 +0.53(+3.80%)
Dec 06, 2021 13.93 14.07 13.50 14.05 3,157,572 +0.06(+0.46%)
Dec 03, 2021 14.42 14.47 13.71 13.98 4,452,660 -0.38(-2.63%)
Dec 02, 2021 14.19 14.51 14.10 14.36 3,203,655 +0.12(+0.84%)
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.