Meta Platforms, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3,040.00	3,140.50	3,034.00	3,108.33	3,088.26	36,675
2021-11-18	3,066.66	3,066.66	2,991.66	3,033.33	3,013.75	24,630
2021-11-17	3,080.00	3,083.33	3,008.50	3,045.00	3,025.34	13,032
2021-11-16	3,050.00	3,076.66	2,974.16	3,043.33	3,023.68	46,194
2021-11-15	3,086.66	3,136.66	3,025.33	3,048.33	3,028.65	25,698
2021-11-12	2,950.00	3,060.00	2,950.00	3,050.00	3,030.31	27,018
2021-11-11	2,902.33	2,985.83	2,867.33	2,940.00	2,921.02	25,947
2021-11-10	2,959.66	2,959.66	2,875.66	2,878.33	2,859.75	26,346
2021-11-09	3,080.00	3,080.00	2,954.83	2,978.50	2,959.27	31,368
2021-11-08	3,125.00	3,136.66	3,047.50	3,063.33	3,043.55	31,692
2021-11-05	3,076.33	3,125.00	3,042.66	3,086.66	3,066.74	28,668
2021-11-04	2,983.50	3,033.33	2,983.50	3,033.33	3,013.75	40,326
2021-11-03	2,983.33	2,997.50	2,932.66	2,976.66	2,957.45	29,997
2021-11-02	2,963.33	3,023.66	2,903.66	2,974.00	2,954.80	58,794
2021-11-01	2,866.66	2,966.66	2,866.66	2,955.00	2,935.92	44,013
2021-10-29	2,767.33	2,843.33	2,766.66	2,824.66	2,806.43	42,246
2021-10-28	2,619.33	2,781.16	2,600.00	2,746.50	2,728.76	114,834
2021-10-27	2,663.66	2,665.00	2,603.33	2,635.00	2,617.98	37,314
2021-10-26	2,725.33	2,725.33	2,587.16	2,659.33	2,642.16	72,843
2021-10-25	2,715.66	2,748.00	2,703.33	2,742.50	2,724.79	44,160
2021-10-22	2,765.00	2,765.00	2,666.66	2,715.66	2,698.13	48,609
2021-10-21	2,781.66	2,833.33	2,779.00	2,833.33	2,815.04	21,366

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.