META: Meta Platforms, Inc. Historical Data

2018 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 171.4546

CLOSE 171.511

Low

LOW 123.02

High

HIGH 218.62

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	177.68	181.58	177.55	181.42
01/03/2018	181.88	184.78	181.33	184.67
01/04/2018	184.9	186.21	184.1	184.33
01/05/2018	185.59	186.9	184.93	186.85
01/08/2018	187.2	188.9	186.33	188.28
01/09/2018	188.7	188.8	187.1	187.87
01/10/2018	186.94	187.89	185.63	187.84
01/11/2018	188.4	188.4	187.38	187.77
01/12/2018	178.06	181.48	177.4	179.37
01/16/2018	181.5	181.75	178.04	178.39
01/17/2018	179.26	179.32	175.8	177.6
01/18/2018	178.13	180.98	177.08	179.8
01/19/2018	180.85	182.37	180.17	181.29
01/22/2018	180.8	185.39	180.41	185.37
01/23/2018	186.05	189.55	185.55	189.35
01/24/2018	189.89	190.66	186.52	186.55
01/25/2018	187.95	188.62	186.6	187.48
01/26/2018	187.75	190	186.81	190
01/29/2018	188.75	188.84	185.63	185.98
01/30/2018	183.01	188.18	181.84	187.12
01/31/2018	188.37	189.83	185.22	186.89
02/01/2018	188.22	195.32	187.89	193.09
02/02/2018	192.04	194.21	189.98	190.28
02/05/2018	186.93	190.61	180.61	181.26
02/06/2018	178.57	185.77	177.74	185.31
02/07/2018	184.15	185.08	179.95	180.18
02/08/2018	181.01	181.84	171.48	171.58
02/09/2018	174.76	176.9	167.18	176.11
02/12/2018	177.06	177.55	171.84	176.41
02/13/2018	175.62	175.97	173.1	173.15
02/14/2018	173.45	179.81	173.21	179.52
02/15/2018	180.5	180.5	176.84	179.96
02/16/2018	178.99	179.88	176.3	177.36
02/20/2018	175.77	177.95	175.11	176.01
02/21/2018	176.71	181.27	176.4	177.91
02/22/2018	178.7	180.21	177.41	178.99
02/23/2018	179.9	183.39	179.51	183.29
02/26/2018	184.58	185.66	183.22	184.93
02/27/2018	184.45	184.7	181.46	181.46
02/28/2018	182.3	182.88	178.14	178.32
03/01/2018	179.01	180.12	174.41	175.94
03/02/2018	173.29	177.11	172.99	176.62
03/05/2018	176.2	181.15	175.89	180.4
03/06/2018	181.78	182.38	179.11	179.78
03/07/2018	178.74	183.82	178.07	183.71
03/08/2018	183.56	184.4	181.45	182.34
03/09/2018	183.91	185.51	183.21	185.23
03/12/2018	185.23	186.1	184.22	184.76
03/13/2018	185.61	185.99	181.11	181.88
03/14/2018	182.6	184.25	181.85	184.19
03/15/2018	183.24	184	182.19	183.86
03/16/2018	184.49	185.33	183.41	185.09
03/19/2018	177.01	177.17	170.06	172.56
03/20/2018	167.47	170.2	161.95	168.15
03/21/2018	164.8	173.4	163.3	169.39
03/22/2018	166.13	170.27	163.72	164.89
03/23/2018	165.44	167.1	159.02	159.39
03/26/2018	160.82	161.1	149.02	160.06
03/27/2018	156.31	162.85	150.75	152.22
03/28/2018	151.65	155.88	150.8	153.03
03/29/2018	155.15	161.42	154.14	159.79
04/02/2018	157.81	159.2	154.11	155.39
04/03/2018	156.55	157.39	150.81	156.11
04/04/2018	152.03	155.56	150.51	155.1
04/05/2018	161.56	161.57	156.65	159.34
04/06/2018	157.73	161.42	156.81	157.2
04/09/2018	157.82	160.53	156.04	157.93
04/10/2018	157.93	165.98	157.01	165.04
04/11/2018	165.36	168.65	163.25	166.32
04/12/2018	166.98	167.45	163.1	163.87
04/13/2018	164.58	165.7	163.77	164.52
04/16/2018	165.72	165.78	163.39	164.83
04/17/2018	165.83	169	165.66	168.66
04/18/2018	166.88	168.12	165.77	166.36
04/19/2018	166.2	168.33	165.2	168.1
04/20/2018	167.79	168.43	165.81	166.28
04/23/2018	167.27	168.45	165.09	165.84
04/24/2018	165.43	166.1	158.19	159.69
04/25/2018	160.14	161.06	156.19	159.69
04/26/2018	173.22	176.27	170.8	174.16
04/27/2018	176.81	177.1	172.6	173.59
04/30/2018	173.79	175.72	171.71	172
05/01/2018	172	174.02	170.23	173.86
05/02/2018	174.25	178.08	174.2	176.07
05/03/2018	175.13	176.12	172.12	174.02
05/04/2018	173.08	176.98	173.06	176.61
05/07/2018	177.35	179.5	177.17	177.97
05/08/2018	178.25	179.04	177.11	178.92
05/09/2018	179.67	183.01	178.78	182.66
05/10/2018	183.15	186.13	182.5	185.53
05/11/2018	184.85	188.32	184.18	186.99
05/14/2018	187.71	187.86	186.2	186.64
05/15/2018	184.88	185.29	183.2	184.32
05/16/2018	183.7	184.32	182.66	183.2
05/17/2018	182.68	184.06	182.22	183.76
05/18/2018	183.49	184.19	182.61	182.68
05/21/2018	183.77	185.3	183.13	184.49
05/22/2018	184.93	185.42	183.43	183.8
05/23/2018	182.5	186.91	182.18	186.9
05/24/2018	185.88	186.8	185.03	185.93
05/25/2018	186.02	186.33	184.45	184.92
05/29/2018	184.34	186.81	183.71	185.74
05/30/2018	186.54	188	185.25	187.67
05/31/2018	187.87	192.72	187.48	191.78
06/01/2018	193.07	194.55	192.07	193.99
06/04/2018	191.84	193.98	191.47	193.28
06/05/2018	194.3	195	192.62	192.94
06/06/2018	191.03	192.53	189.11	191.34
06/07/2018	190.75	190.97	186.77	188.18
06/08/2018	187.53	189.48	186.43	189.1
06/11/2018	188.81	192.6	188.8	191.54
06/12/2018	192.17	193.28	191.56	192.4
06/13/2018	192.74	194.5	191.91	192.41
06/14/2018	193.1	197.28	192.91	196.81
06/15/2018	195.79	197.07	194.64	195.85
06/18/2018	194.8	199.58	194.13	198.31
06/19/2018	196.24	197.96	193.79	197.49
06/20/2018	199.1	203.55	198.81	202
06/21/2018	202.76	203.39	200.09	201.5
06/22/2018	201.16	202.24	199.31	201.74
06/25/2018	200	200	193.11	196.35
06/26/2018	197.6	199.1	196.23	199
06/27/2018	199.18	200.75	195.8	195.84
06/28/2018	195.18	197.34	193.26	196.23
06/29/2018	197.32	197.6	193.96	194.32
07/02/2018	193.37	197.45	192.22	197.36
07/03/2018	194.55	195.4	192.52	192.73
07/05/2018	194.74	198.65	194.03	198.45
07/06/2018	198.45	203.64	197.7	203.23
07/09/2018	204.93	205.8	202.12	204.74
07/10/2018	204.5	204.91	202.26	203.54
07/11/2018	202.22	204.5	201.75	202.54
07/12/2018	203.43	207.08	203.19	206.92
07/13/2018	207.81	208.43	206.45	207.32
07/16/2018	207.5	208.72	206.84	207.23
07/17/2018	204.9	210.46	204.84	209.99
07/18/2018	209.82	210.99	208.44	209.36
07/19/2018	208.77	209.99	207.76	208.09
07/20/2018	208.85	211.5	208.5	209.94
07/23/2018	210.58	211.62	208.8	210.91
07/24/2018	215.11	216.2	212.6	214.67
07/25/2018	215.72	218.62	214.27	217.5
07/26/2018	174.89	180.13	173.75	176.26
07/27/2018	179.87	179.93	173	174.89
07/30/2018	175.3	175.3	166.56	171.06
07/31/2018	170.67	174.24	170	172.58
08/01/2018	173.93	175.08	170.9	171.65
08/02/2018	170.68	176.79	170.27	176.37
08/03/2018	177.69	178.85	176.15	177.78
08/06/2018	178.97	185.79	178.38	185.69
08/07/2018	186.5	188.3	183.72	183.81
08/08/2018	184.75	186.85	183.76	185.18
08/09/2018	185.85	186.57	182.48	183.09
08/10/2018	182.04	182.1	179.42	180.26
08/13/2018	180.1	182.61	178.9	180.05
08/14/2018	180.71	181.99	178.62	181.11
08/15/2018	179.34	180.87	174.78	179.53
08/16/2018	180.42	180.5	174.01	174.7
08/17/2018	174.5	176.22	172.04	173.8
08/20/2018	174.04	174.57	170.91	172.5
08/21/2018	172.81	174.17	171.39	172.62
08/22/2018	172.21	174.24	172.13	173.64
08/23/2018	173.09	175.55	172.83	172.9
08/24/2018	173.7	174.82	172.92	174.65
08/27/2018	175.99	178.67	175.79	177.46
08/28/2018	178.1	178.24	175.83	176.26
08/29/2018	176.3	176.79	174.75	175.9
08/30/2018	175.9	179.79	175.7	177.64
08/31/2018	177.15	177.62	174.98	175.73
09/04/2018	173.5	173.89	168.8	171.16
09/05/2018	169.49	171.13	166.67	167.18
09/06/2018	166.98	166.98	160	162.53
09/07/2018	160.31	164.63	160.16	163.04
09/10/2018	163.51	165.01	162.16	164.18
09/11/2018	163.94	167.19	163.72	165.94
09/12/2018	163.25	164.49	161.8	162
09/13/2018	162	163.32	160.86	161.36
09/14/2018	161.72	162.84	160.34	162.32
09/17/2018	161.92	162.06	159.77	160.58
09/18/2018	159.39	161.76	158.87	160.3
09/19/2018	160.08	163.44	159.48	163.06
09/20/2018	164.5	166.45	164.47	166.02
09/21/2018	166.64	167.25	162.81	162.93
09/24/2018	161.03	165.7	160.88	165.41
09/25/2018	161.99	165.59	161.15	164.91
09/26/2018	164.3	169.3	164.21	166.95
09/27/2018	167.55	171.77	167.21	168.84
09/28/2018	168.33	168.79	162.56	164.46
10/01/2018	163.03	165.88	161.26	162.44
10/02/2018	161.58	162.28	158.67	159.33
10/03/2018	160	163.66	159.53	162.43
10/04/2018	161.46	161.46	157.35	158.85
10/05/2018	159.21	160.9	156.2	157.33
10/08/2018	155.54	158.34	154.39	157.25
10/09/2018	157.69	160.59	157.42	157.9
10/10/2018	156.82	157.69	151.31	151.38
10/11/2018	150.13	154.81	149.16	153.35
10/12/2018	156.73	156.89	151.3	153.74
10/15/2018	153.32	155.57	152.55	153.52
10/16/2018	155.4	159.46	155.01	158.78
10/17/2018	159.56	160.49	157.95	159.42
10/18/2018	158.51	158.66	153.28	154.92
10/19/2018	155.86	157.35	153.55	154.05
10/22/2018	154.76	157.34	154.46	154.78
10/23/2018	151.22	154.77	150.85	154.39
10/24/2018	154.28	154.65	145.6	146.04
10/25/2018	147.73	152.21	147	150.95
10/26/2018	145.82	149	143.8	145.37
10/29/2018	148.5	148.83	139.03	142.09
10/30/2018	139.94	146.64	139.74	146.22
10/31/2018	155	156.4	148.96	151.79
11/01/2018	151.52	152.75	149.35	151.75
11/02/2018	151.8	154.13	148.96	150.35
11/05/2018	150.1	150.19	147.44	148.68
11/06/2018	149.31	150.97	148	149.94
11/07/2018	151.57	153.01	149.83	151.53
11/08/2018	150.49	150.94	146.74	147.87
11/09/2018	146.75	147.76	144.07	144.96
11/12/2018	144.48	145.04	140.49	141.55
11/13/2018	142	144.88	141.62	142.16
11/14/2018	143.7	145.58	141.55	144.22
11/15/2018	142.33	144.84	140.83	143.85
11/16/2018	141.07	141.77	137.77	139.53
11/19/2018	137.61	137.75	131.21	131.55
11/20/2018	127.03	134.16	126.85	132.43
11/21/2018	134.4	137.19	134.13	134.82
11/23/2018	133.65	134.5	131.26	131.73
11/26/2018	133	137	132.78	136.38
11/27/2018	135.75	136.61	133.71	135
11/28/2018	136.28	136.79	131.85	136.76
11/29/2018	135.92	139.99	135.66	138.68
11/30/2018	138.26	140.97	137.36	140.61
12/03/2018	143	143.68	140.76	141.09
12/04/2018	140.73	143.39	137.16	137.93
12/06/2018	133.82	139.7	133.67	139.63
12/07/2018	139.25	140.87	136.66	137.42
12/10/2018	139.6	143.05	139.01	141.85
12/11/2018	143.88	143.88	141.1	142.08
12/12/2018	143.08	147.19	142.51	144.5
12/13/2018	145.57	145.85	143.19	145.01
12/14/2018	143.34	146.01	142.51	144.06
12/17/2018	143.08	144.92	138.42	140.19
12/18/2018	141.08	145.93	139.83	143.66
12/19/2018	141.21	144.91	132.5	133.24
12/20/2018	130.7	135.57	130	133.4
12/21/2018	133.39	134.9	123.42	124.95
12/24/2018	123.1	129.74	123.02	124.06
12/26/2018	126	134.24	125.89	134.18
12/27/2018	132.44	134.99	129.67	134.52
12/28/2018	135.34	135.92	132.2	133.2
12/31/2018	134.45	134.64	129.95	131.09

Menu

Create your free account now!

META: Meta Platforms, Inc. Historical Data

2018 Historical Chart

Average

Low

High