Meta Platforms, Inc. (0QZI.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 180.89 | 181.41 | 178.98 | 180.43 | 180.43 | 351,049 |
| 11 Aug 2022 | 178.60 | 183.02 | 176.99 | 178.56 | 178.56 | 48,586 |
| 10 Aug 2022 | 168.53 | 180.46 | 168.53 | 177.93 | 177.93 | 217,029 |
| 09 Aug 2022 | 170.25 | 170.25 | 166.63 | 167.99 | 167.99 | 62,905 |
| 08 Aug 2022 | 168.15 | 176.01 | 167.20 | 172.69 | 172.69 | 68,617 |
| 05 Aug 2022 | 166.95 | 171.55 | 165.84 | 167.45 | 167.45 | 65,945 |
| 04 Aug 2022 | 168.02 | 172.05 | 166.83 | 167.96 | 167.96 | 54,447 |
| 03 Aug 2022 | 162.70 | 169.50 | 161.87 | 168.22 | 168.22 | 88,034 |
| 02 Aug 2022 | 158.29 | 162.23 | 158.14 | 160.80 | 160.80 | 55,956 |
| 01 Aug 2022 | 158.40 | 165.19 | 155.24 | 163.63 | 163.63 | 84,979 |
| 29 Jul 2022 | 156.76 | 159.23 | 155.21 | 155.61 | 155.61 | 76,082 |
| 28 Jul 2022 | 160.21 | 161.44 | 154.90 | 159.01 | 159.01 | 144,699 |
| 27 Jul 2022 | 162.47 | 168.59 | 162.13 | 166.78 | 166.78 | 47,636 |
| 26 Jul 2022 | 168.80 | 168.80 | 159.85 | 161.71 | 161.71 | 25,078 |
| 25 Jul 2022 | 169.05 | 170.57 | 165.40 | 167.35 | 167.35 | 31,451 |
| 22 Jul 2022 | 183.17 | 183.17 | 168.62 | 171.90 | 171.90 | 182,514 |
| 21 Jul 2022 | 181.64 | 183.49 | 178.87 | 182.64 | 182.64 | 47,101 |
| 20 Jul 2022 | 176.38 | 182.87 | 176.38 | 180.85 | 180.85 | 377,519 |
| 19 Jul 2022 | 170.49 | 176.46 | 169.60 | 173.32 | 173.32 | 34,425 |
| 18 Jul 2022 | 166.65 | 171.63 | 165.83 | 168.40 | 168.40 | 44,677 |
| 15 Jul 2022 | 158.80 | 164.80 | 158.80 | 163.49 | 163.49 | 38,551 |
| 14 Jul 2022 | 161.41 | 162.35 | 157.34 | 158.74 | 158.74 | 38,377 |
| 13 Jul 2022 | 163.70 | 164.89 | 159.66 | 163.27 | 163.27 | 37,148 |
| 12 Jul 2022 | 164.77 | 165.82 | 162.75 | 164.16 | 164.16 | 38,307 |
| 11 Jul 2022 | 167.34 | 167.34 | 162.33 | 163.65 | 163.65 | 49,782 |
| 08 Jul 2022 | 169.48 | 172.31 | 168.18 | 172.26 | 172.26 | 35,459 |
| 07 Jul 2022 | 169.45 | 172.58 | 167.80 | 170.14 | 170.14 | 43,939 |
| 06 Jul 2022 | 168.19 | 170.00 | 165.50 | 167.33 | 167.33 | 39,436 |
| 05 Jul 2022 | 158.13 | 166.07 | 157.11 | 161.85 | 161.85 | 94,317 |
| 04 Jul 2022 | 160.03 | 160.03 | 160.03 | 159.64 | 159.64 | 281,121 |
| 01 Jul 2022 | 157.20 | 161.30 | 155.01 | 156.61 | 156.61 | 104,685 |
| 30 Jun 2022 | 162.14 | 165.17 | 158.50 | 163.56 | 163.56 | 73,375 |
| 29 Jun 2022 | 164.86 | 166.14 | 160.35 | 163.08 | 163.08 | 451,224 |
| 28 Jun 2022 | 169.63 | 171.15 | 162.40 | 166.81 | 166.81 | 89,730 |
| 27 Jun 2022 | 171.40 | 171.64 | 168.07 | 169.84 | 169.84 | 45,965 |
| 24 Jun 2022 | 161.66 | 169.37 | 161.51 | 167.50 | 167.50 | 71,295 |
| 23 Jun 2022 | 156.57 | 159.24 | 154.30 | 158.98 | 158.98 | 545,669 |
| 22 Jun 2022 | 154.52 | 160.70 | 154.52 | 158.47 | 158.47 | 64,696 |
| 21 Jun 2022 | 166.75 | 167.66 | 157.40 | 164.29 | 164.29 | 80,755 |
| 20 Jun 2022 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 17 Jun 2022 | 162.21 | 165.83 | 159.96 | 163.50 | 163.50 | 28,749 |
| 16 Jun 2022 | 165.20 | 169.35 | 159.66 | 161.50 | 161.50 | 303,333 |
| 15 Jun 2022 | 167.29 | 170.43 | 163.97 | 165.15 | 165.15 | 49,199 |
| 14 Jun 2022 | 165.83 | 166.58 | 161.41 | 162.40 | 162.40 | 60,509 |
| 13 Jun 2022 | 170.06 | 172.59 | 166.69 | 167.34 | 167.34 | 54,136 |
| 10 Jun 2022 | 181.44 | 182.99 | 175.10 | 176.79 | 176.79 | 41,731 |
| 09 Jun 2022 | 194.47 | 199.05 | 189.10 | 194.20 | 194.20 | 18,054 |
| 08 Jun 2022 | 195.65 | 202.03 | 194.51 | 201.63 | 201.63 | 605,643 |
| 07 Jun 2022 | 191.90 | 196.44 | 191.55 | 194.12 | 194.12 | 21,549 |
| 06 Jun 2022 | 193.99 | 196.89 | 188.43 | 191.24 | 191.24 | 41,392 |
| 01 Jun 2022 | 196.68 | 199.49 | 190.54 | 193.32 | 193.32 | 67,293 |
| 31 May 2022 | 194.32 | 197.57 | 192.16 | 194.93 | 194.93 | 41,659 |
| 30 May 2022 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
| 27 May 2022 | 191.42 | 194.68 | 189.89 | 192.92 | 192.92 | 62,932 |
| 26 May 2022 | 182.84 | 192.43 | 182.35 | 188.86 | 188.86 | 52,409 |
| 25 May 2022 | 180.53 | 183.65 | 179.48 | 182.73 | 182.73 | 55,298 |
| 24 May 2022 | 183.20 | 183.68 | 176.17 | 182.13 | 182.13 | 96,958 |
| 23 May 2022 | 193.48 | 196.72 | 191.39 | 195.12 | 195.12 | 101,792 |
| 20 May 2022 | 195.62 | 197.68 | 188.10 | 193.22 | 193.22 | 26,489 |
| 19 May 2022 | 197.19 | 197.19 | 189.88 | 193.01 | 193.01 | 27,159 |
| 18 May 2022 | 199.90 | 200.49 | 193.32 | 196.31 | 196.31 | 25,279 |
| 17 May 2022 | 202.45 | 205.34 | 200.34 | 202.02 | 202.02 | 38,710 |
| 16 May 2022 | 199.88 | 205.27 | 196.00 | 199.64 | 199.64 | 24,515 |
| 13 May 2022 | 194.50 | 199.82 | 191.50 | 197.62 | 197.62 | 42,921 |
| 12 May 2022 | 187.50 | 198.04 | 184.92 | 194.63 | 194.63 | 69,457 |
| 11 May 2022 | 196.38 | 200.30 | 188.38 | 195.61 | 195.61 | 49,973 |
| 10 May 2022 | 199.68 | 202.89 | 194.28 | 195.46 | 195.46 | 45,701 |
| 09 May 2022 | 200.76 | 203.77 | 196.18 | 197.26 | 197.26 | 328,164 |
| 06 May 2022 | 207.10 | 209.34 | 201.30 | 208.07 | 208.07 | 480,054 |
| 05 May 2022 | 220.04 | 223.41 | 207.45 | 209.82 | 209.82 | 50,651 |
| 04 May 2022 | 210.52 | 217.33 | 207.00 | 207.55 | 207.55 | 43,409 |
| 03 May 2022 | 209.80 | 214.89 | 208.10 | 211.18 | 211.18 | 58,806 |
| 29 Apr 2022 | 204.30 | 212.00 | 204.07 | 206.25 | 206.25 | 54,359 |
| 28 Apr 2022 | 205.22 | 208.05 | 193.06 | 195.21 | 195.21 | 124,707 |
| 27 Apr 2022 | 180.95 | 181.14 | 169.06 | 177.23 | 177.23 | 435,631 |
| 26 Apr 2022 | 186.09 | 187.15 | 179.50 | 180.30 | 180.30 | 81,000 |
| 25 Apr 2022 | 183.50 | 187.15 | 181.68 | 182.24 | 182.24 | 61,822 |
| 22 Apr 2022 | 190.57 | 192.70 | 183.29 | 185.96 | 185.96 | 50,985 |
| 21 Apr 2022 | 204.91 | 204.91 | 188.28 | 193.44 | 193.44 | 69,229 |
| 20 Apr 2022 | 213.57 | 214.13 | 200.44 | 202.85 | 202.85 | 58,102 |
| 19 Apr 2022 | 209.08 | 217.88 | 209.01 | 216.13 | 216.13 | 36,366 |
| 14 Apr 2022 | 214.37 | 214.96 | 211.52 | 213.70 | 213.70 | 11,083 |
| 13 Apr 2022 | 214.14 | 216.55 | 211.42 | 215.68 | 215.68 | 20,512 |
| 12 Apr 2022 | 216.46 | 221.62 | 214.49 | 218.68 | 218.68 | 58,868 |
| 11 Apr 2022 | 219.30 | 220.39 | 215.22 | 217.15 | 217.15 | 25,082 |
| 08 Apr 2022 | 224.00 | 225.09 | 220.09 | 223.40 | 223.40 | 53,262 |
| 07 Apr 2022 | 223.90 | 225.30 | 218.59 | 220.60 | 220.60 | 21,351 |
| 06 Apr 2022 | 231.84 | 231.84 | 222.20 | 223.48 | 223.48 | 457,346 |
| 05 Apr 2022 | 233.00 | 236.85 | 231.12 | 232.98 | 232.98 | 71,810 |
| 04 Apr 2022 | 231.65 | 234.10 | 225.67 | 232.32 | 232.32 | 74,323 |
| 01 Apr 2022 | 227.26 | 227.26 | 222.36 | 224.50 | 224.50 | 608,428 |
| 31 Mar 2022 | 228.60 | 228.60 | 223.75 | 224.57 | 224.57 | 29,646 |
| 30 Mar 2022 | 229.86 | 231.14 | 226.80 | 227.93 | 227.93 | 276,906 |
| 29 Mar 2022 | 223.59 | 230.30 | 223.59 | 228.75 | 228.75 | 1,221,615 |
| 28 Mar 2022 | 221.45 | 224.04 | 219.54 | 222.38 | 222.38 | 510,792 |
| 25 Mar 2022 | 222.65 | 225.44 | 219.05 | 219.95 | 219.95 | 91,414 |
| 24 Mar 2022 | 215.10 | 220.63 | 213.46 | 218.23 | 218.23 | 98,003 |
| 23 Mar 2022 | 216.65 | 216.78 | 212.26 | 215.38 | 215.38 | 44,585 |
| 22 Mar 2022 | 213.25 | 219.40 | 210.48 | 216.15 | 216.15 | 84,266 |
| 21 Mar 2022 | 215.90 | 215.90 | 207.66 | 212.55 | 212.55 | 46,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
