Meta Platforms, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.960	32.190	30.900	31.360	31.063	17,713,300
2012-06-27	32.460	32.900	31.900	32.230	31.924	28,568,000
2012-06-26	32.690	33.440	32.500	33.100	32.786	24,858,700
2012-06-25	32.860	33.020	31.550	32.060	31.756	24,352,900
2012-06-22	32.410	33.450	32.060	33.050	32.737	74,834,000
2012-06-21	31.670	32.500	31.510	31.840	31.538	21,875,300
2012-06-20	31.920	31.930	31.150	31.600	31.300	15,553,600
2012-06-19	31.540	32.180	30.700	31.910	31.607	30,849,000
2012-06-18	29.960	32.080	29.410	31.410	31.112	42,978,900
2012-06-15	28.510	30.100	28.350	30.010	29.725	43,563,800
2012-06-14	27.650	28.320	27.380	28.290	28.022	16,855,000
2012-06-13	27.660	28.100	27.100	27.270	27.011	17,102,800
2012-06-12	27.480	27.770	26.960	27.400	27.140	15,816,800
2012-06-11	27.180	28.070	26.840	27.010	26.754	28,219,600
2012-06-08	26.550	27.760	26.440	27.100	26.843	38,034,000
2012-06-07	27.000	27.350	26.150	26.310	26.060	26,159,500
2012-06-06	26.070	27.170	25.520	26.810	26.556	61,489,200
2012-06-05	26.700	27.760	25.750	25.870	25.625	42,473,400
2012-06-04	27.200	27.650	26.440	26.900	26.645	35,230,300
2012-06-01	28.890	29.150	27.390	27.720	27.457	41,855,500
2012-05-31	28.550	29.670	26.830	29.600	29.319	111,639,200
2012-05-30	28.700	29.550	27.860	28.190	27.923	57,267,900
2012-05-29	31.480	31.690	28.650	28.840	28.566	78,063,400
2012-05-25	32.900	32.950	31.110	31.910	31.607	37,149,800
2012-05-24	32.950	33.210	31.770	33.030	32.717	50,237,200
2012-05-23	31.370	32.500	31.360	32.000	31.696	73,600,000
2012-05-22	32.610	33.590	30.940	31.000	30.706	101,786,600
2012-05-21	36.530	36.660	33.000	34.030	33.707	168,192,700
2012-05-18	42.050	45.000	38.000	38.230	37.867	573,576,400

← NewerPage 61 of 61 · 3,629 trading days

Stock splits

No stock splits on record.

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