META: Meta Platforms, Inc. Historical Data

2017 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 156.4811

CLOSE 156.5762

Low

LOW 115.51

High

HIGH 184.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	116.03	117.84	115.51	116.86
01/04/2017	117.55	119.66	117.29	118.69
01/05/2017	118.86	120.95	118.32	120.67
01/06/2017	120.98	123.88	120.03	123.41
01/09/2017	123.55	125.43	123.04	124.9
01/10/2017	124.82	125.5	124.28	124.35
01/11/2017	124.35	126.12	124.06	126.09
01/12/2017	125.61	126.73	124.8	126.62
01/13/2017	127.49	129.27	127.37	128.34
01/17/2017	128.04	128.34	127.4	127.87
01/18/2017	128.41	128.43	126.84	127.92
01/19/2017	128.23	128.35	127.45	127.55
01/20/2017	128.1	128.48	126.78	127.04
01/23/2017	127.31	129.25	126.95	128.93
01/24/2017	129.38	129.9	128.38	129.37
01/25/2017	130	131.74	129.77	131.48
01/26/2017	131.63	133.14	131.44	132.78
01/27/2017	132.68	132.95	131.08	132.18
01/30/2017	131.58	131.58	129.6	130.98
01/31/2017	130.17	130.66	129.52	130.32
02/01/2017	132.25	133.49	130.68	133.23
02/02/2017	133.22	135.49	130.4	130.84
02/03/2017	131.24	132.85	130.76	130.98
02/06/2017	130.98	132.06	130.3	132.06
02/07/2017	132.24	133	131.66	131.84
02/08/2017	132.6	134.44	132.44	134.2
02/09/2017	134.49	134.5	133.31	134.14
02/10/2017	134.1	134.94	133.68	134.19
02/13/2017	134.7	134.7	133.7	134.05
02/14/2017	134.1	134.23	132.55	133.85
02/15/2017	133.45	133.7	132.66	133.44
02/16/2017	133.07	133.87	133.02	133.84
02/17/2017	133.5	134.09	133.17	133.53
02/21/2017	133.5	133.91	132.9	133.72
02/22/2017	133.6	136.79	133.46	136.12
02/23/2017	135.89	136.12	134.33	135.36
02/24/2017	134.16	135.62	134.16	135.44
02/27/2017	135.26	137.18	135.02	136.41
02/28/2017	136.79	136.81	134.75	135.54
03/01/2017	136.47	137.48	136.3	137.42
03/02/2017	137.09	137.82	136.31	136.76
03/03/2017	136.63	137.33	136.08	137.17
03/06/2017	136.88	137.83	136.51	137.42
03/07/2017	137.03	138.37	136.99	137.3
03/08/2017	137.15	137.99	137.05	137.72
03/09/2017	137.72	138.57	137.4	138.24
03/10/2017	138.91	139.49	138.22	138.79
03/13/2017	138.71	139.68	138.67	139.6
03/14/2017	139.46	139.46	138.52	139.32
03/15/2017	139.29	140.1	138.49	139.72
03/16/2017	140.2	140.25	139.73	139.99
03/17/2017	140.34	140.34	139.7	139.84
03/20/2017	139.71	140.19	139.25	139.94
03/21/2017	141.15	142.31	138.4	138.51
03/22/2017	137.93	139.79	137.6	139.59
03/23/2017	139.48	140.39	139.09	139.53
03/24/2017	140.08	141.02	139.76	140.34
03/27/2017	139.05	140.65	138.77	140.32
03/28/2017	140.36	141.95	140.01	141.76
03/29/2017	141.99	142.86	141.43	142.65
03/30/2017	142.4	142.95	141.85	142.41
03/31/2017	142.31	142.63	141.89	142.05
04/03/2017	141.93	142.47	140.82	142.28
04/04/2017	141.86	142.09	141.27	141.73
04/05/2017	142.26	143.44	141.29	141.85
04/06/2017	142.11	142.22	140.91	141.17
04/07/2017	141.2	141.55	140.24	140.78
04/10/2017	141	141.43	140.63	141.04
04/11/2017	140.8	141.03	138.81	139.92
04/12/2017	139.72	140.4	139.44	139.58
04/13/2017	139.62	140.58	139.33	139.39
04/17/2017	139.76	141.55	139.75	141.42
04/18/2017	141.27	141.91	140.61	140.96
04/19/2017	141.35	143.04	141.27	142.27
04/20/2017	142.95	144.25	142.69	143.8
04/21/2017	143.9	144.17	142.27	143.68
04/24/2017	144.96	145.67	144.34	145.47
04/25/2017	145.79	147.15	145.79	146.49
04/26/2017	147.09	147.59	146.09	146.56
04/27/2017	146.67	147.75	146.14	147.7
04/28/2017	149.5	151.53	149.07	150.25
05/01/2017	151.74	152.57	151.42	152.46
05/02/2017	153.34	153.44	151.66	152.78
05/03/2017	153.6	153.6	151.34	151.8
05/04/2017	150.17	151.52	148.72	150.85
05/05/2017	151.45	151.63	149.79	150.24
05/08/2017	150.71	151.08	149.74	151.06
05/09/2017	151.49	152.59	150.21	150.48
05/10/2017	150.23	150.52	148.86	150.29
05/11/2017	150.31	150.65	149.41	150.04
05/12/2017	150.4	150.46	149.63	150.33
05/15/2017	150.17	151.48	149.77	150.19
05/16/2017	150.11	150.21	149.03	149.78
05/17/2017	148	148.67	144.42	144.85
05/18/2017	144.72	148.15	144.51	147.66
05/19/2017	148.45	149.39	147.96	148.06
05/22/2017	148.08	148.59	147.69	148.24
05/23/2017	148.52	148.81	147.25	148.07
05/24/2017	148.51	150.23	148.42	150.04
05/25/2017	150.3	152.59	149.95	151.96
05/26/2017	152.23	152.25	151.15	152.13
05/30/2017	151.97	152.9	151.64	152.38
05/31/2017	152.7	153.35	151.09	151.46
06/01/2017	151.75	152.29	150.3	151.53
06/02/2017	151.85	153.63	151.3	153.61
06/05/2017	153.64	154.71	153.41	153.63
06/06/2017	153.41	154.52	152.48	152.81
06/07/2017	153.27	153.75	152.34	153.12
06/08/2017	154.08	154.73	153.1	154.71
06/09/2017	154.77	155.59	146.61	149.6
06/12/2017	148.17	149.2	144.56	148.44
06/13/2017	150.15	151.18	148.9	150.68
06/14/2017	151.26	152.4	149.05	150.25
06/15/2017	147.67	150.04	146.37	149.8
06/16/2017	149.59	150.83	148.6	150.64
06/19/2017	151.71	153.57	151.71	152.87
06/20/2017	152.88	153.84	152.21	152.25
06/21/2017	152.36	154.08	151.88	153.91
06/22/2017	153.01	154.55	152.91	153.4
06/23/2017	152.72	155.2	152.65	155.07
06/26/2017	156.25	156.5	153.2	153.59
06/27/2017	152.84	153.31	150.39	150.58
06/28/2017	150.92	153.47	149.86	153.24
06/29/2017	152.28	152.5	148.92	151.04
06/30/2017	151.9	151.92	150.06	150.98
07/03/2017	151.72	152.15	147.8	148.43
07/05/2017	149	150.85	148.13	150.34
07/06/2017	149.03	150.04	148	148.82
07/07/2017	149.25	151.99	149.19	151.44
07/10/2017	151.69	153.98	151.51	153.5
07/11/2017	153.37	155.42	152.91	155.27
07/12/2017	156.49	159.16	156.2	158.9
07/13/2017	158.74	159.78	158.42	159.26
07/14/2017	160.13	160.32	159.33	159.97
07/17/2017	160.25	160.78	158.81	159.73
07/18/2017	159.66	163.73	159.42	162.86
07/19/2017	163.59	165.7	163.17	164.14
07/20/2017	164.8	165	162.81	164.53
07/21/2017	164.16	165.05	163.75	164.43
07/24/2017	164.64	166.17	164.31	166
07/25/2017	165.01	165.54	163.86	165.28
07/26/2017	166.01	166.01	164.1	165.61
07/27/2017	174.7	175.49	167.5	170.44
07/28/2017	169.07	173.43	169.05	172.45
07/31/2017	172	172.72	168.55	169.25
08/01/2017	169.82	170.47	169.05	169.86
08/02/2017	170.3	170.55	166.91	169.3
08/03/2017	169.3	169.7	168.25	168.59
08/04/2017	168.97	170.06	168.69	169.62
08/07/2017	169.95	172.06	169.66	171.98
08/08/2017	171.88	173.05	170.62	171.23
08/09/2017	169.98	171.45	169.56	171.18
08/10/2017	170.06	170.59	166.85	167.4
08/11/2017	167.95	168.82	166.85	168.08
08/14/2017	170.09	171.08	169.29	170.75
08/15/2017	171.49	171.5	170.01	171
08/16/2017	171.25	171.38	169.24	170
08/17/2017	169.34	169.86	166.85	166.91
08/18/2017	166.84	168.67	166.21	167.41
08/21/2017	167.16	168	165.82	167.78
08/22/2017	168.28	169.87	167.15	169.64
08/23/2017	168.84	169.36	168.2	168.71
08/24/2017	168.88	169.29	166.41	167.74
08/25/2017	167.86	168.38	166.18	166.32
08/28/2017	166.91	167.7	166.33	167.24
08/29/2017	165.25	168.43	165	168.05
08/30/2017	168.17	170.18	167.63	169.92
08/31/2017	170.4	172.15	170.06	171.97
09/01/2017	172.4	172.92	171.31	172.02
09/05/2017	171.27	172.39	169.55	170.72
09/06/2017	170.91	172.48	169.57	172.09
09/07/2017	171.94	173.31	170.27	173.21
09/08/2017	173.09	173.49	170.8	170.95
09/11/2017	172.4	173.89	172.2	173.51
09/12/2017	173.76	174	171.75	172.96
09/13/2017	173.01	173.17	172.06	173.05
09/14/2017	172.26	172.28	170.5	170.96
09/15/2017	170.88	172.34	170.26	171.64
09/18/2017	171.99	172.07	169.34	170.01
09/19/2017	170.62	172.56	170.36	172.52
09/20/2017	172.5	173.05	170.7	172.17
09/21/2017	171.69	172.27	170.01	171.11
09/22/2017	170.21	171.73	169.22	170.54
09/25/2017	169.24	169.3	161.56	162.87
09/26/2017	164.5	165.5	162.78	164.21
09/27/2017	165.9	168.34	165.57	167.68
09/28/2017	167.94	169.07	167.16	168.73
09/29/2017	168.83	171.66	168.81	170.87
10/02/2017	171.39	171.87	168.75	169.47
10/03/2017	169.3	170.73	169.2	169.96
10/04/2017	169.83	170.67	168.29	168.42
10/05/2017	169.18	171.31	168.6	171.24
10/06/2017	170.25	172.37	169.75	172.23
10/09/2017	172.7	174.88	172	172.5
10/10/2017	173	173.2	170.8	171.59
10/11/2017	171.95	172.78	171.4	172.74
10/12/2017	172.61	173.85	172.29	172.55
10/13/2017	173.45	174.65	173.2	173.74
10/16/2017	174.49	175	174.06	174.52
10/17/2017	174.71	176.13	174.36	176.11
10/18/2017	176.65	176.74	175.75	176.03
10/19/2017	174.93	176.03	172.63	174.56
10/20/2017	175.5	175.88	174.63	174.98
10/23/2017	175.2	175.34	171.25	171.27
10/24/2017	172.3	173.24	171.5	171.8
10/25/2017	171.9	172.25	168.89	170.6
10/26/2017	171.38	172.29	170.39	170.63
10/27/2017	174.15	178.21	173.9	177.88
10/30/2017	179.26	180.69	177.61	179.87
10/31/2017	180.57	180.8	178.94	180.06
11/01/2017	182.36	182.9	180.57	182.66
11/02/2017	180.63	181.94	177.34	178.92
11/03/2017	179.29	179.86	176.71	178.92
11/06/2017	178.56	180.45	178.31	180.17
11/07/2017	180.5	180.75	178.96	180.25
11/08/2017	179.79	180.35	179.11	179.56
11/09/2017	178.31	179.4	177.09	179.3
11/10/2017	178.35	179.1	177.96	178.46
11/13/2017	177.5	179.04	177.3	178.77
11/14/2017	178.13	178.97	177.18	178.07
11/15/2017	176.66	178.57	176.4	177.95
11/16/2017	178.76	179.83	178.5	179.59
11/17/2017	179.3	179.98	178.9	179
11/20/2017	178.87	179.5	178.1	178.74
11/21/2017	179.15	181.89	178.99	181.86
11/22/2017	181.3	181.73	180.44	180.87
11/24/2017	180.4	183.15	180.29	182.78
11/27/2017	182.56	183.73	181.99	183.03
11/28/2017	183.51	184.25	182.09	182.42
11/29/2017	181.89	181.97	174	175.13
11/30/2017	176.85	178.28	175.2	177.18
12/01/2017	176.03	177.48	172.34	175.1
12/04/2017	176.29	176.57	170.79	171.47
12/05/2017	170.45	175.38	169.01	172.83
12/06/2017	172.5	176.77	171.9	176.06
12/07/2017	175.8	180.39	175.8	180.14
12/08/2017	181.53	182.28	178.74	179
12/11/2017	179.3	180.22	178.8	179.04
12/12/2017	178.6	179.18	176.6	176.96
12/13/2017	177.3	179.16	177.25	178.3
12/14/2017	178.29	180.36	177.68	178.39
12/15/2017	179.02	180.49	178.36	180.18
12/18/2017	181.01	181.3	179.75	180.82
12/19/2017	179.95	180.08	178.22	179.51
12/20/2017	179.81	179.81	177.36	177.89
12/21/2017	177.94	178.68	177.05	177.45
12/22/2017	177.14	177.53	176.23	177.2
12/26/2017	176.63	177	174.67	175.99
12/27/2017	176.55	178.44	176.26	177.62
12/28/2017	177.95	178.94	177.68	177.92
12/29/2017	178	178.85	176.46	176.46

Menu

Create your free account now!

META: Meta Platforms, Inc. Historical Data

2017 Historical Chart

Average

Low

High