META: Meta Platforms, Inc. Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 117.0808

CLOSE 117.0351

Low

LOW 89.37

High

HIGH 133.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	101.95	102.24	99.75	102.22
01/05/2016	102.89	103.71	101.67	102.73
01/06/2016	101.13	103.77	100.9	102.97
01/07/2016	100.5	101.43	97.3	97.92
01/08/2016	99.88	100.5	97.03	97.33
01/11/2016	97.91	98.6	95.39	97.51
01/12/2016	99	99.96	97.55	99.37
01/13/2016	100.58	100.58	95.21	95.44
01/14/2016	95.85	98.87	92.45	98.37
01/15/2016	93.98	96.38	93.54	94.97
01/19/2016	96.53	97.42	93.92	95.26
01/20/2016	92.83	95	89.37	94.35
01/21/2016	94.91	95.99	92.62	94.16
01/22/2016	96.41	98.07	95.49	97.94
01/25/2016	98.72	99.48	96.93	97.01
01/26/2016	97.76	97.88	95.66	97.34
01/27/2016	97.79	97.85	94.23	94.45
01/28/2016	107.2	110.34	104.81	109.11
01/29/2016	108.99	112.84	108.84	112.21
02/01/2016	112.27	115.72	112.01	115.09
02/02/2016	114.8	117.59	113.2	114.61
02/03/2016	115.27	115.34	109.75	112.69
02/04/2016	111.8	111.94	109.25	110.49
02/05/2016	109.51	109.58	103.18	104.07
02/08/2016	100.41	102.68	97.46	99.75
02/09/2016	97.14	102.4	96.82	99.54
02/10/2016	101.55	103.25	100.24	101
02/11/2016	99.6	105.11	98.88	101.91
02/12/2016	103.74	104.24	101.09	102.01
02/16/2016	103.8	103.93	100.24	101.61
02/17/2016	101.94	105.72	100.4	105.2
02/18/2016	105.8	106	103.03	103.47
02/19/2016	102.55	105.02	102.06	104.57
02/22/2016	105.49	108.25	105.34	107.16
02/23/2016	106.85	107.47	105.12	105.46
02/24/2016	104.21	106.95	102.74	106.88
02/25/2016	107.11	108.07	105.61	108.07
02/26/2016	108.7	109.45	107.16	107.92
02/29/2016	107.6	108.91	106.75	106.92
03/01/2016	107.83	109.82	107.6	109.82
03/02/2016	109.68	110.55	108.77	109.95
03/03/2016	110.25	110.3	108.54	109.58
03/04/2016	110.05	110.05	107.93	108.39
03/07/2016	108.07	108.07	104.72	105.73
03/08/2016	104.78	107.37	104.4	105.93
03/09/2016	106.7	107.51	105.49	107.51
03/10/2016	107.91	108.66	105.77	107.32
03/11/2016	108.48	109.42	107.92	109.41
03/14/2016	109.28	110.33	108.77	109.89
03/15/2016	109.11	110.83	108.84	110.67
03/16/2016	110.49	112.5	110.1	112.18
03/17/2016	112.15	112.69	110.73	111.02
03/18/2016	111.56	112.42	110.27	111.45
03/21/2016	111.66	112.37	111.03	111.85
03/22/2016	111.36	112.88	111.17	112.25
03/23/2016	112.01	113.19	112	112.54
03/24/2016	112.13	113.09	111.68	113.05
03/28/2016	113.32	114.59	112.95	113.69
03/29/2016	113.83	116.32	113.64	116.14
03/30/2016	116.73	116.99	114.36	114.7
03/31/2016	114.7	115.01	113.77	114.1
04/01/2016	113.75	116.17	113.35	116.06
04/04/2016	114.07	114.55	111.61	112.55
04/05/2016	112.11	113.32	111.9	112.22
04/06/2016	112.47	113.81	112.42	113.71
04/07/2016	113.79	114.89	113.07	113.64
04/08/2016	114.25	114.33	109.9	110.63
04/11/2016	110.7	110.91	108.77	108.99
04/12/2016	109.34	111.16	108.99	110.61
04/13/2016	112.23	112.65	106.52	110.51
04/14/2016	110.62	112.04	110.26	110.84
04/15/2016	110.79	110.97	109.2	109.64
04/18/2016	109.74	110.81	109.2	110.45
04/19/2016	111.1	112.45	109.16	112.29
04/20/2016	112.43	113.27	111.56	112.42
04/21/2016	112.55	114.04	112.31	113.44
04/22/2016	111.21	111.75	109.01	110.56
04/25/2016	109.87	110.67	109.07	110.1
04/26/2016	110.49	110.5	108.15	108.76
04/27/2016	107.94	108.94	106.31	108.89
04/28/2016	119.58	120.79	116.23	116.73
04/29/2016	116.82	117.84	115.84	117.58
05/02/2016	117.83	118.73	116.57	118.57
05/03/2016	117.52	118.16	117.02	117.43
05/04/2016	116.61	118.3	116.57	118.06
05/05/2016	118.04	118.98	117.25	117.81
05/06/2016	117.16	119.64	117.11	119.49
05/09/2016	119.54	120.28	118.9	119.24
05/10/2016	119.62	120.5	119	120.5
05/11/2016	120.41	121.08	119.42	119.52
05/12/2016	119.98	120.84	118.9	120.28
05/13/2016	120.38	120.64	119.68	119.81
05/16/2016	119.38	119.61	117.35	118.67
05/17/2016	118.82	119.01	117.2	117.35
05/18/2016	116.8	118.27	116.73	117.65
05/19/2016	117.05	117.49	115.88	116.81
05/20/2016	116.96	117.99	116.95	117.35
05/23/2016	117.42	117.6	115.94	115.97
05/24/2016	116.24	117.73	116.12	117.7
05/25/2016	118.13	118.67	117.38	117.89
05/26/2016	118.24	119.76	117.92	119.47
05/27/2016	119.56	119.85	119.01	119.38
05/31/2016	119.46	120.1	118.12	118.81
06/01/2016	118.5	119.08	117.82	118.78
06/02/2016	118.69	119.44	118.22	118.93
06/03/2016	118.98	118.98	117.86	118.47
06/06/2016	118.62	119.43	118.36	118.79
06/07/2016	119.24	119.3	117.67	117.76
06/08/2016	117.76	118.6	117.27	118.39
06/09/2016	118.13	118.68	117.71	118.56
06/10/2016	117.54	118.11	116.26	116.62
06/13/2016	115	115.48	113.31	113.95
06/14/2016	114.07	114.95	113.58	114.94
06/15/2016	115.3	115.44	114.07	114.6
06/16/2016	113.87	114.5	112.94	114.39
06/17/2016	114.42	114.43	112.56	113.02
06/20/2016	113.77	114.72	112.75	113.37
06/21/2016	114.12	115.21	113.97	114.38
06/22/2016	114.65	114.74	113.61	113.91
06/23/2016	114.37	115.09	113.54	115.08
06/24/2016	111.01	113.68	111	112.08
06/27/2016	111.57	111.57	108.23	108.97
06/28/2016	110.63	112.75	110.55	112.7
06/29/2016	113.37	114.25	113.04	114.16
06/30/2016	114.67	115.18	113.67	114.28
07/01/2016	114.2	115.13	113.81	114.19
07/05/2016	113.94	114.11	112.97	114
07/06/2016	113.36	116.79	112.97	116.7
07/07/2016	116.63	116.97	115.36	115.85
07/08/2016	116.43	117.5	115.85	117.24
07/11/2016	117.71	118.7	117.5	117.87
07/12/2016	118.63	118.72	117.57	117.93
07/13/2016	118.39	118.4	116.68	116.78
07/14/2016	117.5	117.64	116.7	117.29
07/15/2016	117.74	118.28	116.58	116.86
07/18/2016	117.32	119.61	116.89	119.37
07/19/2016	118.99	120.85	118.66	120.61
07/20/2016	121.25	122.2	120.56	121.92
07/21/2016	121.92	122.1	120.25	120.61
07/22/2016	119.9	121.01	119.31	121
07/25/2016	121.39	121.85	117.78	121.63
07/26/2016	122	122.07	120.75	121.22
07/27/2016	122.42	125	121.51	123.34
07/28/2016	127.52	128.33	123.63	125
07/29/2016	124.65	125.84	123.71	123.94
08/01/2016	123.85	124.58	122.86	124.31
08/02/2016	124.06	124.8	122.07	123.09
08/03/2016	123.09	123.92	122.31	122.51
08/04/2016	122.94	124.79	122.51	124.36
08/05/2016	124.98	125.84	124.62	125.15
08/08/2016	125.25	125.45	124.55	125.26
08/09/2016	125.34	126.09	124.53	125.06
08/10/2016	125.07	125.48	124.54	124.88
08/11/2016	125.2	125.38	124.75	124.9
08/12/2016	124.7	125	124.18	124.88
08/15/2016	124.91	124.92	123.7	123.9
08/16/2016	123.5	123.92	122.78	123.3
08/17/2016	123.66	124.38	122.85	124.37
08/18/2016	124.01	124.26	123.64	123.91
08/19/2016	123.6	124.16	123.28	123.56
08/22/2016	123.33	124.83	123.11	124.15
08/23/2016	124.51	125.09	124.25	124.37
08/24/2016	124.47	124.69	123.09	123.48
08/25/2016	123.12	124.37	123.1	123.89
08/26/2016	124.05	125.19	123.91	124.96
08/29/2016	124.35	126.73	124.35	126.54
08/30/2016	126.6	126.6	125.15	125.84
08/31/2016	125.6	126.22	125.1	126.12
09/01/2016	126.38	126.63	125.6	126.17
09/02/2016	126.85	126.86	126	126.51
09/06/2016	126.67	129.94	126.47	129.73
09/07/2016	130.04	131.98	129.95	131.05
09/08/2016	130.92	131.08	129.81	130.27
09/09/2016	129.71	129.95	127.1	127.1
09/12/2016	125.96	128.76	125.75	128.69
09/13/2016	128.03	128.35	126.66	127.21
09/14/2016	126.89	128.8	126.89	127.77
09/15/2016	127.98	129.1	127.67	128.35
09/16/2016	128.2	129.18	128.2	129.07
09/19/2016	129.91	129.94	128.26	128.65
09/20/2016	128.65	129.17	128.03	128.64
09/21/2016	129.13	130.01	128.39	129.94
09/22/2016	130.5	130.73	129.56	130.08
09/23/2016	127.56	128.6	127.3	127.96
09/26/2016	127.37	128.16	126.8	127.31
09/27/2016	127.61	129.01	127.43	128.69
09/28/2016	129.21	129.47	128.4	129.23
09/29/2016	129.18	129.29	127.55	128.09
09/30/2016	128.03	128.59	127.45	128.27
10/03/2016	128.38	129.09	127.8	128.77
10/04/2016	129.17	129.28	127.55	128.19
10/05/2016	128.25	128.8	127.83	128.47
10/06/2016	128.43	129.06	128.08	128.74
10/07/2016	129.04	129.25	128.33	128.99
10/10/2016	129.68	130.7	129.2	130.24
10/11/2016	130.23	130.64	128.23	128.88
10/12/2016	129.01	129.66	128.46	129.05
10/13/2016	128.21	128.25	126.75	127.82
10/14/2016	128.49	128.95	127.58	127.88
10/17/2016	128.2	128.47	127.32	127.54
10/18/2016	128.68	129.39	128.01	128.57
10/19/2016	128.74	130.47	128.6	130.11
10/20/2016	130.07	130.66	129.5	130
10/21/2016	129.78	132.13	129.7	132.07
10/24/2016	132.72	133.41	132.15	133.28
10/25/2016	133.5	133.5	132.22	132.29
10/26/2016	131.64	132.26	130.94	131.04
10/27/2016	131.74	131.8	129.27	129.69
10/28/2016	130.5	132.97	129.93	131.29
10/31/2016	132.01	132.12	130.88	130.99
11/01/2016	131.41	131.94	128.65	129.5
11/02/2016	130.23	130.23	126.28	127.17
11/03/2016	122	123.28	119.5	120
11/04/2016	119.59	121.93	119.25	120.75
11/07/2016	122.83	123.21	121.35	122.15
11/08/2016	122.03	124.61	121.54	124.22
11/09/2016	121.5	123.81	120.51	123.18
11/10/2016	123.93	124.18	115.27	120.8
11/11/2016	119.53	120.7	118.15	119.02
11/14/2016	119.13	119.13	113.55	115.08
11/15/2016	116.73	118.49	115.83	117.2
11/16/2016	114.48	117.88	114.21	116.34
11/17/2016	116.81	117.79	116.01	117.79
11/18/2016	118.39	119.13	116.84	117.02
11/21/2016	118.2	121.95	117.8	121.77
11/22/2016	122.4	122.98	120.9	121.47
11/23/2016	121.23	121.31	119.94	120.84
11/25/2016	121.01	121.14	120.07	120.38
11/28/2016	120.12	121.69	119.82	120.41
11/29/2016	120.57	122.1	120.4	120.87
11/30/2016	120.32	121.79	117.95	118.42
12/01/2016	118.38	118.45	114	115.1
12/02/2016	115.11	116.48	114.3	115.4
12/05/2016	115.95	117.57	115.07	117.43
12/06/2016	117.69	117.8	116.33	117.31
12/07/2016	117	117.95	116.57	117.95
12/08/2016	117.98	119.5	117.64	118.91
12/09/2016	119.22	119.94	118.95	119.68
12/12/2016	119.22	119.24	117.65	117.77
12/13/2016	117.86	121.52	117.61	120.31
12/14/2016	120	121.69	118.85	120.21
12/15/2016	120.08	122.5	119.63	120.57
12/16/2016	120.9	121.5	119.27	119.87
12/19/2016	119.85	120.36	118.51	119.24
12/20/2016	119.5	119.77	118.8	119.09
12/21/2016	118.92	119.2	118.48	119.04
12/22/2016	118.86	118.99	116.93	117.4
12/23/2016	117	117.56	116.3	117.27
12/27/2016	116.96	118.68	116.86	118.01
12/28/2016	118.19	118.25	116.65	116.92
12/29/2016	117	117.53	116.06	116.35
12/30/2016	116.6	116.83	114.77	115.05

Menu

Create your free account now!

META: Meta Platforms, Inc. Historical Data

2016 Historical Chart

Average

Low

High