META - Meta Platforms, Inc.
IEX Last Trade
595.23
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:44:50 PM CET
Data Processing, Hosting, and Related Services:
-0.92%
PREVIOUS CLOSE
CHG
CHG%
$595.23
-5.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $590.58 | $590.58 | $603.11 | $603.11 | $580.00 | $580.00 | $585.25 | $585.25 | 48,989,390 | $48,226,611.00 |
| 12/19/2024 | $610.39 | $610.39 | $611.52 | $611.52 | $595.00 | $595.00 | $595.57 | $595.57 | 14,958,082 | $14,958,082.00 |
| 12/18/2024 | $621.00 | $621.00 | $627.36 | $627.36 | $596.32 | $596.32 | $597.19 | $597.19 | 17,075,480 | $17,075,480.00 |
| 12/17/2024 | $626.17 | $626.17 | $632.37 | $632.37 | $616.54 | $616.54 | $619.44 | $619.44 | 12,897,842 | $12,897,842.00 |
| 12/16/2024 | $629.98 | $629.98 | $631.15 | $631.15 | $618.58 | $618.58 | $624.24 | $624.24 | 10,885,625 | $10,885,625.00 |
| 12/13/2024 | $627.22 | $626.71 | $631.08 | $630.57 | $616.89 | $616.39 | $620.35 | $619.85 | 8,453,349 | $8,453,349.00 |
| 12/12/2024 | $631.50 | $630.99 | $636.66 | $636.15 | $627.21 | $626.70 | $630.79 | $630.28 | 7,474,717 | $7,474,717.00 |
| 12/11/2024 | $623.37 | $622.87 | $638.40 | $637.89 | $621.53 | $621.03 | $632.68 | $632.17 | 10,837,228 | $10,837,228.00 |
| 12/10/2024 | $617.56 | $617.06 | $625.59 | $625.09 | $612.74 | $612.25 | $619.32 | $618.82 | 10,938,854 | $10,938,854.00 |
| 12/09/2024 | $623.93 | $623.42 | $626.40 | $625.90 | $606.17 | $605.68 | $613.57 | $613.08 | 11,426,015 | $11,426,015.00 |