META
Meta Platforms, Inc.
20:00:01
577.22 $
0.0000 (%0.00)
Previous Close: 567.58
Day Low₺563.1
Day High₺580.2
META: Meta Platforms, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 181.5665
CLOSE 181.6375
Low
LOW 128.56
High
HIGH 208.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 128.99 | 137.51 | 128.56 | 135.68 |
| 01/03/2019 | 134.69 | 137.17 | 131.12 | 131.74 |
| 01/04/2019 | 134.01 | 138 | 133.75 | 137.95 |
| 01/07/2019 | 137.56 | 138.87 | 135.91 | 138.05 |
| 01/08/2019 | 139.89 | 143.14 | 139.54 | 142.53 |
| 01/09/2019 | 142.95 | 144.7 | 141.27 | 144.23 |
| 01/10/2019 | 143.08 | 144.56 | 140.84 | 144.2 |
| 01/11/2019 | 143.15 | 145.36 | 142.57 | 143.8 |
| 01/14/2019 | 142 | 146.57 | 141.27 | 145.39 |
| 01/15/2019 | 146.01 | 150.68 | 145.99 | 148.95 |
| 01/16/2019 | 149 | 149.65 | 147 | 147.54 |
| 01/17/2019 | 146.95 | 149 | 146.5 | 148.3 |
| 01/18/2019 | 149.75 | 152.43 | 148.55 | 150.04 |
| 01/22/2019 | 149.2 | 151.53 | 146.37 | 147.57 |
| 01/23/2019 | 148.28 | 148.8 | 143.06 | 144.3 |
| 01/24/2019 | 144.64 | 146.44 | 142.52 | 145.83 |
| 01/25/2019 | 147.48 | 149.83 | 146.54 | 149.01 |
| 01/28/2019 | 148.05 | 148.96 | 146.21 | 147.47 |
| 01/29/2019 | 148.09 | 148.1 | 143.43 | 144.19 |
| 01/30/2019 | 146.22 | 150.95 | 145.7 | 150.42 |
| 01/31/2019 | 165.6 | 171.68 | 165 | 166.69 |
| 02/01/2019 | 165.84 | 169.1 | 165.66 | 165.71 |
| 02/04/2019 | 165.7 | 169.3 | 163.62 | 169.25 |
| 02/05/2019 | 169.15 | 171.98 | 168.69 | 171.16 |
| 02/06/2019 | 171.2 | 172.47 | 169.27 | 170.49 |
| 02/07/2019 | 168.2 | 169.24 | 165.25 | 166.38 |
| 02/08/2019 | 164.47 | 167.37 | 164.21 | 167.33 |
| 02/11/2019 | 167.9 | 168.3 | 165.08 | 165.79 |
| 02/12/2019 | 166.86 | 168.34 | 164.5 | 165.04 |
| 02/13/2019 | 165.38 | 166.22 | 163.73 | 164.07 |
| 02/14/2019 | 163.19 | 164.87 | 162.25 | 163.95 |
| 02/15/2019 | 164.51 | 164.7 | 160.86 | 162.5 |
| 02/19/2019 | 160.5 | 164.15 | 160.33 | 162.29 |
| 02/20/2019 | 162.25 | 163.72 | 161.25 | 162.56 |
| 02/21/2019 | 161.93 | 162.24 | 159.59 | 160.04 |
| 02/22/2019 | 160.58 | 162.41 | 160.31 | 161.89 |
| 02/25/2019 | 163.07 | 166.07 | 162.9 | 164.62 |
| 02/26/2019 | 164.34 | 166.24 | 163.8 | 164.13 |
| 02/27/2019 | 162.9 | 163.93 | 160.41 | 162.81 |
| 02/28/2019 | 162.37 | 163.5 | 160.86 | 161.45 |
| 03/01/2019 | 162.6 | 163.13 | 161.69 | 162.28 |
| 03/04/2019 | 163.9 | 167.5 | 163.83 | 167.37 |
| 03/05/2019 | 167.37 | 171.88 | 166.55 | 171.26 |
| 03/06/2019 | 172.9 | 173.57 | 171.27 | 172.51 |
| 03/07/2019 | 171.5 | 171.74 | 167.61 | 169.13 |
| 03/08/2019 | 166.2 | 169.62 | 165.97 | 169.6 |
| 03/11/2019 | 171.6 | 174.3 | 171.58 | 172.07 |
| 03/12/2019 | 172.09 | 173.8 | 171.22 | 171.92 |
| 03/13/2019 | 172.32 | 174.03 | 172.12 | 173.37 |
| 03/14/2019 | 169.76 | 171.15 | 168.16 | 170.17 |
| 03/15/2019 | 167.16 | 167.58 | 162.51 | 165.98 |
| 03/18/2019 | 163.57 | 163.9 | 159.28 | 160.47 |
| 03/19/2019 | 161.48 | 163.82 | 160.82 | 161.57 |
| 03/20/2019 | 161.5 | 166.12 | 161.24 | 165.44 |
| 03/21/2019 | 164.89 | 166.39 | 163.75 | 166.08 |
| 03/22/2019 | 165.65 | 167.42 | 164.09 | 164.34 |
| 03/25/2019 | 163 | 166.54 | 162 | 166.29 |
| 03/26/2019 | 167.35 | 169.45 | 166.35 | 167.68 |
| 03/27/2019 | 167.85 | 168.94 | 164.79 | 165.87 |
| 03/28/2019 | 164.57 | 166.72 | 163.33 | 165.55 |
| 03/29/2019 | 166.39 | 167.19 | 164.81 | 166.69 |
| 04/01/2019 | 167.83 | 168.9 | 167.28 | 168.7 |
| 04/02/2019 | 170.14 | 174.9 | 169.55 | 174.2 |
| 04/03/2019 | 174.5 | 177.96 | 172.95 | 173.54 |
| 04/04/2019 | 176.02 | 178 | 175.53 | 176.02 |
| 04/05/2019 | 176.88 | 177 | 175.1 | 175.72 |
| 04/08/2019 | 175.21 | 175.5 | 174.23 | 174.93 |
| 04/09/2019 | 175.62 | 179.19 | 175.55 | 177.58 |
| 04/10/2019 | 178.18 | 178.79 | 176.54 | 177.82 |
| 04/11/2019 | 178.24 | 178.4 | 177 | 177.51 |
| 04/12/2019 | 178 | 179.63 | 177.95 | 179.1 |
| 04/15/2019 | 178.5 | 180.5 | 176.87 | 179.65 |
| 04/16/2019 | 179 | 180.17 | 178.3 | 178.87 |
| 04/17/2019 | 179.6 | 180.74 | 178.36 | 178.78 |
| 04/18/2019 | 178.8 | 178.88 | 177.34 | 178.28 |
| 04/22/2019 | 178.25 | 181.67 | 178.25 | 181.44 |
| 04/23/2019 | 182.74 | 184.22 | 181.48 | 183.78 |
| 04/24/2019 | 184.49 | 185.14 | 181.65 | 182.58 |
| 04/25/2019 | 196.98 | 198.48 | 192.12 | 193.26 |
| 04/26/2019 | 192.5 | 192.9 | 189.09 | 191.49 |
| 04/29/2019 | 190.95 | 195.41 | 190.65 | 194.78 |
| 04/30/2019 | 194.19 | 197.39 | 192.28 | 193.4 |
| 05/01/2019 | 194.78 | 196.18 | 193.01 | 193.03 |
| 05/02/2019 | 193 | 194 | 189.75 | 192.53 |
| 05/03/2019 | 194.38 | 196.16 | 193.71 | 195.47 |
| 05/06/2019 | 191.24 | 194.28 | 190.55 | 193.88 |
| 05/07/2019 | 192.54 | 192.9 | 187.85 | 189.77 |
| 05/08/2019 | 189.39 | 190.72 | 188.55 | 189.54 |
| 05/09/2019 | 187.2 | 189.77 | 186.26 | 188.65 |
| 05/10/2019 | 188.25 | 190 | 184.59 | 188.34 |
| 05/13/2019 | 183.5 | 185.43 | 180.84 | 181.54 |
| 05/14/2019 | 182.52 | 183.49 | 178.1 | 180.73 |
| 05/15/2019 | 180.42 | 187.28 | 180.02 | 186.27 |
| 05/16/2019 | 185.05 | 188.58 | 185.05 | 186.99 |
| 05/17/2019 | 184.84 | 187.58 | 184.28 | 185.3 |
| 05/20/2019 | 181.88 | 184.23 | 181.37 | 182.72 |
| 05/21/2019 | 184.57 | 185.7 | 183.89 | 184.82 |
| 05/22/2019 | 184.73 | 186.74 | 183.61 | 185.32 |
| 05/23/2019 | 182.42 | 183.9 | 179.67 | 180.87 |
| 05/24/2019 | 182.33 | 183.63 | 180.83 | 181.06 |
| 05/28/2019 | 181.54 | 184.71 | 181.45 | 184.31 |
| 05/29/2019 | 183.5 | 184.56 | 181.35 | 182.19 |
| 05/30/2019 | 183.08 | 183.48 | 180.89 | 183.01 |
| 05/31/2019 | 180.28 | 180.54 | 177.16 | 177.47 |
| 06/03/2019 | 175 | 175.05 | 161.01 | 164.15 |
| 06/04/2019 | 163.71 | 168.28 | 160.84 | 167.5 |
| 06/05/2019 | 167.48 | 168.72 | 164.63 | 168.17 |
| 06/06/2019 | 168.3 | 169.7 | 167.23 | 168.33 |
| 06/07/2019 | 170.17 | 173.87 | 168.84 | 173.35 |
| 06/10/2019 | 174.75 | 177.86 | 173.8 | 174.82 |
| 06/11/2019 | 178.48 | 179.98 | 176.79 | 178.1 |
| 06/12/2019 | 178.38 | 179.27 | 172.88 | 175.04 |
| 06/13/2019 | 175.53 | 178.03 | 174.61 | 177.47 |
| 06/14/2019 | 180.51 | 181.84 | 180 | 181.33 |
| 06/17/2019 | 185.01 | 189.5 | 184.41 | 189.01 |
| 06/18/2019 | 194 | 194.53 | 187.28 | 188.47 |
| 06/19/2019 | 187 | 188.1 | 184.55 | 187.48 |
| 06/20/2019 | 190.95 | 191.16 | 187.64 | 189.53 |
| 06/21/2019 | 188.75 | 192 | 188.75 | 191.14 |
| 06/24/2019 | 192.42 | 193.98 | 191.57 | 192.6 |
| 06/25/2019 | 192.88 | 193.14 | 188.13 | 188.84 |
| 06/26/2019 | 189.54 | 190.76 | 187.31 | 187.66 |
| 06/27/2019 | 189.88 | 189.95 | 188.27 | 189.5 |
| 06/28/2019 | 190.55 | 193.2 | 189.94 | 193 |
| 07/01/2019 | 195.21 | 195.28 | 191.93 | 193 |
| 07/02/2019 | 193 | 195 | 192.71 | 195 |
| 07/03/2019 | 194.16 | 197.4 | 194.16 | 197.2 |
| 07/05/2019 | 196.18 | 197.07 | 194.17 | 196.4 |
| 07/08/2019 | 195.19 | 196.68 | 193.64 | 195.76 |
| 07/09/2019 | 194.97 | 199.46 | 194.89 | 199.21 |
| 07/10/2019 | 200 | 202.96 | 199.67 | 202.73 |
| 07/11/2019 | 203.26 | 203.8 | 200.21 | 201.23 |
| 07/12/2019 | 199.68 | 205.3 | 199.16 | 204.87 |
| 07/15/2019 | 204.25 | 205.33 | 201.82 | 203.91 |
| 07/16/2019 | 203.89 | 205.47 | 203.1 | 203.84 |
| 07/17/2019 | 204.18 | 204.36 | 201.59 | 201.8 |
| 07/18/2019 | 200.15 | 202.47 | 199.38 | 200.78 |
| 07/19/2019 | 202.18 | 202.33 | 198.07 | 198.36 |
| 07/22/2019 | 199.91 | 202.57 | 198.81 | 202.32 |
| 07/23/2019 | 202.84 | 204.24 | 200.96 | 202.36 |
| 07/24/2019 | 197.63 | 204.81 | 197.22 | 204.66 |
| 07/25/2019 | 206.7 | 208.66 | 198.26 | 200.71 |
| 07/26/2019 | 200.19 | 202.88 | 196.25 | 199.75 |
| 07/29/2019 | 199 | 199.63 | 195.3 | 195.94 |
| 07/30/2019 | 195.39 | 198.71 | 193.5 | 197.04 |
| 07/31/2019 | 196.95 | 198.76 | 192.68 | 194.23 |
| 08/01/2019 | 194.17 | 198.47 | 190.88 | 192.73 |
| 08/02/2019 | 191.1 | 192.62 | 188.07 | 189.02 |
| 08/05/2019 | 184.69 | 185.67 | 179.34 | 181.73 |
| 08/06/2019 | 183.69 | 185.79 | 183.09 | 184.51 |
| 08/07/2019 | 183.6 | 186.37 | 181.22 | 185.15 |
| 08/08/2019 | 186.62 | 190.34 | 184.05 | 190.16 |
| 08/09/2019 | 190 | 190.98 | 187.12 | 187.85 |
| 08/12/2019 | 186.85 | 187.59 | 184.46 | 185.37 |
| 08/13/2019 | 185.52 | 191.38 | 185.37 | 188.45 |
| 08/14/2019 | 185.8 | 185.99 | 179.31 | 179.71 |
| 08/15/2019 | 180.95 | 183.2 | 180.03 | 182.59 |
| 08/16/2019 | 183.75 | 185.1 | 182.36 | 183.7 |
| 08/19/2019 | 186.01 | 187.5 | 184.85 | 186.17 |
| 08/20/2019 | 185.45 | 186 | 182.39 | 183.81 |
| 08/21/2019 | 185 | 185.9 | 183.14 | 183.55 |
| 08/22/2019 | 183.43 | 184.11 | 179.91 | 182.04 |
| 08/23/2019 | 180.84 | 183.13 | 176.66 | 177.75 |
| 08/26/2019 | 179.4 | 180.5 | 178.24 | 180.36 |
| 08/27/2019 | 181.93 | 184.04 | 181.01 | 181.3 |
| 08/28/2019 | 180.53 | 181.95 | 178.92 | 181.76 |
| 08/29/2019 | 183.77 | 186.08 | 183.47 | 185.57 |
| 08/30/2019 | 186.78 | 186.8 | 183.46 | 185.67 |
| 09/03/2019 | 184 | 185.67 | 182.11 | 182.39 |
| 09/04/2019 | 184.65 | 187.75 | 183.89 | 187.14 |
| 09/05/2019 | 188.53 | 191.36 | 187.94 | 190.9 |
| 09/06/2019 | 190.21 | 190.21 | 186.35 | 187.49 |
| 09/09/2019 | 187.73 | 188.98 | 185.85 | 188.76 |
| 09/10/2019 | 187.44 | 188.1 | 184.55 | 186.17 |
| 09/11/2019 | 186.46 | 189.44 | 186.08 | 188.49 |
| 09/12/2019 | 189.86 | 190.93 | 187.23 | 187.47 |
| 09/13/2019 | 187.33 | 187.97 | 186.54 | 187.19 |
| 09/16/2019 | 186.93 | 187.79 | 185.77 | 186.22 |
| 09/17/2019 | 186.66 | 188.32 | 185.54 | 188.08 |
| 09/18/2019 | 188.09 | 189.08 | 186.01 | 188.14 |
| 09/19/2019 | 188.66 | 191.1 | 188.15 | 190.14 |
| 09/20/2019 | 190.66 | 193.1 | 188.12 | 189.93 |
| 09/23/2019 | 189.34 | 190.1 | 185.21 | 186.82 |
| 09/24/2019 | 187.98 | 188.04 | 180.39 | 181.28 |
| 09/25/2019 | 181.45 | 183.42 | 177.87 | 182.8 |
| 09/26/2019 | 181.33 | 181.4 | 177.67 | 180.11 |
| 09/27/2019 | 180.49 | 180.76 | 175.66 | 177.1 |
| 09/30/2019 | 177.87 | 178.67 | 176.85 | 178.08 |
| 10/01/2019 | 179.15 | 179.84 | 174.88 | 175.81 |
| 10/02/2019 | 174.84 | 176.53 | 173.09 | 174.6 |
| 10/03/2019 | 175.57 | 179.84 | 173.63 | 179.38 |
| 10/04/2019 | 179.55 | 180.98 | 178.1 | 180.45 |
| 10/07/2019 | 180 | 181.18 | 178.09 | 179.68 |
| 10/08/2019 | 178.26 | 180.37 | 177.72 | 177.75 |
| 10/09/2019 | 179.16 | 180.72 | 177.94 | 179.85 |
| 10/10/2019 | 180.32 | 181.61 | 179.17 | 180.03 |
| 10/11/2019 | 182.15 | 186.49 | 182.14 | 184.19 |
| 10/14/2019 | 184.2 | 184.62 | 182.57 | 183.28 |
| 10/15/2019 | 183.8 | 190.38 | 183.66 | 188.89 |
| 10/16/2019 | 188.32 | 189.7 | 186.9 | 189.55 |
| 10/17/2019 | 190.3 | 190.84 | 188.77 | 190.39 |
| 10/18/2019 | 190.23 | 191.49 | 183.92 | 185.85 |
| 10/21/2019 | 187.04 | 189.91 | 186.75 | 189.76 |
| 10/22/2019 | 190 | 190.65 | 181.5 | 182.34 |
| 10/23/2019 | 182.01 | 186.38 | 182 | 186.15 |
| 10/24/2019 | 184.62 | 186.73 | 182.8 | 186.38 |
| 10/25/2019 | 185.83 | 189 | 185.09 | 187.89 |
| 10/28/2019 | 187.2 | 189.53 | 185.08 | 189.4 |
| 10/29/2019 | 191.69 | 192.53 | 188.47 | 189.31 |
| 10/30/2019 | 189.56 | 190.45 | 185.98 | 188.25 |
| 10/31/2019 | 196.7 | 198.09 | 188.25 | 191.65 |
| 11/01/2019 | 192.85 | 194.11 | 189.91 | 193.62 |
| 11/04/2019 | 194.55 | 197.37 | 193.81 | 194.72 |
| 11/05/2019 | 195.37 | 195.75 | 193.6 | 194.32 |
| 11/06/2019 | 194.03 | 194.37 | 191.35 | 191.55 |
| 11/07/2019 | 191.91 | 193.44 | 189.47 | 190.42 |
| 11/08/2019 | 190 | 192.34 | 189.7 | 190.84 |
| 11/11/2019 | 189.93 | 190.08 | 188.54 | 189.61 |
| 11/12/2019 | 190 | 195.06 | 189.74 | 194.47 |
| 11/13/2019 | 194.7 | 195.7 | 192.74 | 193.19 |
| 11/14/2019 | 192.93 | 194.03 | 191.45 | 193.15 |
| 11/15/2019 | 194.26 | 195.3 | 193.38 | 195.1 |
| 11/18/2019 | 194.56 | 198.63 | 193.05 | 197.4 |
| 11/19/2019 | 197.4 | 200 | 196.86 | 199.32 |
| 11/20/2019 | 198.58 | 199.59 | 195.43 | 197.51 |
| 11/21/2019 | 197.42 | 199.09 | 196.86 | 197.93 |
| 11/22/2019 | 198.38 | 199.3 | 197.62 | 198.82 |
| 11/25/2019 | 199.52 | 200.97 | 199.25 | 199.79 |
| 11/26/2019 | 200 | 200.15 | 198.04 | 198.97 |
| 11/27/2019 | 199.9 | 203.14 | 199.42 | 202 |
| 11/29/2019 | 201.6 | 203.8 | 201.21 | 201.64 |
| 12/02/2019 | 202.13 | 202.18 | 198.05 | 199.7 |
| 12/03/2019 | 197.6 | 198.93 | 195.08 | 198.82 |
| 12/04/2019 | 200 | 200.03 | 198.05 | 198.71 |
| 12/05/2019 | 199.86 | 201.29 | 198.21 | 199.36 |
| 12/06/2019 | 200.5 | 201.57 | 200.06 | 201.05 |
| 12/09/2019 | 200.65 | 203.14 | 200.21 | 201.34 |
| 12/10/2019 | 201.66 | 202.05 | 200.15 | 200.87 |
| 12/11/2019 | 200.28 | 202.63 | 200.28 | 202.26 |
| 12/12/2019 | 202.35 | 203.66 | 194.1 | 196.75 |
| 12/13/2019 | 196.4 | 196.8 | 193.17 | 194.11 |
| 12/16/2019 | 195.27 | 199.12 | 194.81 | 197.92 |
| 12/17/2019 | 198.84 | 199 | 196.13 | 198.39 |
| 12/18/2019 | 200.09 | 204.3 | 200.09 | 202.5 |
| 12/19/2019 | 202.78 | 206.3 | 202.51 | 206.06 |
| 12/20/2019 | 207.48 | 207.71 | 203.43 | 206.3 |
| 12/23/2019 | 206.7 | 208.59 | 205.68 | 206.18 |
| 12/24/2019 | 206.3 | 206.79 | 205 | 205.12 |
| 12/26/2019 | 205.57 | 207.82 | 205.31 | 207.79 |
| 12/27/2019 | 208.67 | 208.93 | 206.59 | 208.1 |
| 12/30/2019 | 207.86 | 207.9 | 203.9 | 204.41 |
| 12/31/2019 | 204 | 205.56 | 203.6 | 205.25 |