META - Meta Platforms, Inc.
689.18
2.040 0.296%
Share volume: 19,331,660
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
15.66%
PREVIOUS CLOSE
CHG
CHG%
$687.14
2.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $691.00 | $691.00 | $705.30 | $705.30 | $685.58 | $685.58 | $689.18 | $689.18 | 19,331,660 | $18,977,546.00 |
| 01/30/2025 | $696.82 | $696.82 | $710.79 | $710.79 | $676.10 | $676.10 | $687.00 | $687.00 | 29,322,898 | $29,322,898.00 |
| 01/29/2025 | $675.00 | $675.00 | $681.05 | $681.05 | $665.67 | $665.67 | $676.49 | $676.49 | 21,377,820 | $21,377,820.00 |
| 01/28/2025 | $666.00 | $666.00 | $682.58 | $682.58 | $659.47 | $659.47 | $674.33 | $674.33 | 20,950,107 | $20,950,107.00 |
| 01/27/2025 | $626.61 | $626.61 | $663.87 | $663.87 | $625.10 | $625.10 | $659.88 | $659.88 | 28,399,190 | $28,399,190.00 |
| 01/24/2025 | $636.40 | $636.40 | $652.00 | $652.00 | $634.20 | $634.20 | $647.49 | $647.49 | 19,065,329 | $19,065,329.00 |
| 01/23/2025 | $627.36 | $627.36 | $636.60 | $636.60 | $621.15 | $621.15 | $636.45 | $636.45 | 9,910,163 | $9,910,163.00 |
| 01/22/2025 | $623.30 | $623.30 | $633.70 | $633.70 | $619.44 | $619.44 | $623.50 | $623.50 | 12,274,011 | $12,274,011.00 |
| 01/21/2025 | $617.83 | $617.83 | $621.50 | $621.50 | $609.01 | $609.01 | $616.46 | $616.46 | 11,674,016 | $11,674,016.00 |