Meta Platforms, Inc. (0QZI.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 313.92 | 319.68 | 307.90 | 314.10 | 314.10 | 29,651 |
| 20 Jan 2022 | 321.50 | 327.57 | 319.59 | 325.13 | 325.13 | 25,326 |
| 19 Jan 2022 | 320.30 | 326.75 | 318.34 | 322.85 | 322.85 | 18,960 |
| 18 Jan 2022 | 322.53 | 323.82 | 318.37 | 319.38 | 319.38 | 45,725 |
| 17 Jan 2022 | 332.10 | 332.10 | 332.10 | 330.88 | 330.88 | 217 |
| 14 Jan 2022 | 330.90 | 332.20 | 321.21 | 329.67 | 329.67 | 89,592 |
| 13 Jan 2022 | 333.26 | 337.57 | 327.85 | 331.23 | 331.23 | 169,619 |
| 12 Jan 2022 | 336.97 | 336.97 | 330.20 | 332.00 | 332.00 | 13,256 |
| 11 Jan 2022 | 327.07 | 333.51 | 325.36 | 331.13 | 331.13 | 18,091 |
| 10 Jan 2022 | 316.50 | 331.79 | 315.43 | 319.83 | 319.83 | 193,448 |
| 07 Jan 2022 | 332.91 | 336.91 | 329.11 | 332.23 | 332.23 | 16,492 |
| 06 Jan 2022 | 324.17 | 339.00 | 322.60 | 338.08 | 338.08 | 172,247 |
| 05 Jan 2022 | 332.83 | 336.53 | 328.41 | 334.13 | 334.13 | 62,077 |
| 04 Jan 2022 | 338.67 | 343.08 | 331.89 | 334.17 | 334.17 | 15,107 |
| 31 Dec 2021 | 343.45 | 343.45 | 339.74 | 343.20 | 343.20 | 11,972 |
| 30 Dec 2021 | 344.14 | 346.57 | 343.23 | 344.85 | 344.85 | 14,146 |
| 29 Dec 2021 | 346.20 | 349.32 | 341.84 | 343.63 | 343.63 | 410,861 |
| 24 Dec 2021 | 335.24 | 335.24 | 335.24 | 334.63 | 334.63 | 37,059 |
| 23 Dec 2021 | 335.55 | 336.58 | 328.61 | 334.63 | 334.63 | 13,519 |
| 22 Dec 2021 | 334.20 | 334.49 | 328.36 | 332.92 | 332.92 | 427,411 |
| 21 Dec 2021 | 326.15 | 334.80 | 323.88 | 329.23 | 329.23 | 12,130 |
| 20 Dec 2021 | 333.79 | 333.79 | 322.60 | 323.50 | 323.50 | 30,896 |
| 17 Dec 2021 | 334.90 | 337.00 | 330.71 | 336.20 | 336.20 | 110,902 |
| 16 Dec 2021 | 339.60 | 344.43 | 335.59 | 342.02 | 342.02 | 632,113 |
| 15 Dec 2021 | 333.74 | 337.10 | 325.72 | 326.55 | 326.55 | 33,747 |
| 14 Dec 2021 | 333.39 | 335.23 | 327.86 | 328.90 | 328.90 | 25,688 |
| 13 Dec 2021 | 330.54 | 341.00 | 329.82 | 336.40 | 336.40 | 33,199 |
| 10 Dec 2021 | 330.97 | 334.88 | 326.50 | 328.83 | 328.83 | 21,683 |
| 09 Dec 2021 | 336.54 | 336.54 | 328.27 | 334.75 | 334.75 | 17,325 |
| 08 Dec 2021 | 328.00 | 332.73 | 322.81 | 332.38 | 332.38 | 767,321 |
| 07 Dec 2021 | 322.46 | 326.39 | 321.36 | 324.98 | 324.98 | 32,435 |
| 06 Dec 2021 | 306.56 | 317.45 | 306.36 | 314.75 | 314.75 | 45,992 |
| 03 Dec 2021 | 310.00 | 315.84 | 299.48 | 305.42 | 305.42 | 310,704 |
| 02 Dec 2021 | 313.00 | 314.48 | 307.26 | 310.00 | 310.00 | 69,020 |
| 01 Dec 2021 | 329.50 | 332.84 | 315.09 | 324.83 | 324.83 | 39,737 |
| 30 Nov 2021 | 336.55 | 344.27 | 326.00 | 329.23 | 329.23 | 25,586 |
| 29 Nov 2021 | 342.30 | 342.30 | 333.12 | 336.58 | 336.58 | 28,776 |
| 26 Nov 2021 | 336.00 | 346.52 | 331.92 | 333.80 | 333.80 | 426,685 |
| 25 Nov 2021 | 343.45 | 347.39 | 343.45 | 340.48 | 340.48 | 979 |
| 24 Nov 2021 | 336.11 | 342.59 | 332.89 | 340.15 | 340.15 | 11,453 |
| 23 Nov 2021 | 341.01 | 341.32 | 333.57 | 336.65 | 336.65 | 271,789 |
| 22 Nov 2021 | 346.90 | 353.70 | 340.64 | 344.77 | 344.77 | 42,955 |
| 19 Nov 2021 | 344.36 | 352.04 | 340.00 | 342.55 | 342.55 | 273,941 |
| 18 Nov 2021 | 343.20 | 346.22 | 336.19 | 338.85 | 338.85 | 21,460 |
| 17 Nov 2021 | 343.40 | 346.88 | 340.17 | 342.35 | 342.35 | 137,954 |
| 16 Nov 2021 | 346.50 | 346.55 | 341.00 | 343.77 | 343.77 | 18,145 |
| 15 Nov 2021 | 340.60 | 353.60 | 340.60 | 341.85 | 341.85 | 58,401 |
| 12 Nov 2021 | 329.11 | 341.83 | 329.11 | 340.58 | 340.58 | 35,892 |
| 11 Nov 2021 | 329.89 | 332.42 | 328.83 | 330.67 | 330.67 | 11,555 |
| 10 Nov 2021 | 333.80 | 340.75 | 327.82 | 331.00 | 331.00 | 20,510 |
| 09 Nov 2021 | 338.62 | 343.64 | 334.59 | 334.80 | 334.80 | 44,064 |
| 08 Nov 2021 | 340.70 | 344.89 | 339.97 | 341.65 | 341.65 | 40,084 |
| 05 Nov 2021 | 340.55 | 346.70 | 337.71 | 346.05 | 346.05 | 135,373 |
| 04 Nov 2021 | 337.00 | 337.16 | 332.75 | 327.08 | 327.08 | 31,281 |
| 03 Nov 2021 | 326.85 | 330.44 | 323.24 | 328.27 | 328.27 | 39,489 |
| 02 Nov 2021 | 330.00 | 334.76 | 323.83 | 326.73 | 326.73 | 143,589 |
| 01 Nov 2021 | 332.45 | 333.43 | 316.92 | 332.48 | 332.48 | 57,924 |
| 29 Oct 2021 | 324.00 | 325.80 | 316.92 | 317.67 | 317.67 | 310,950 |
| 28 Oct 2021 | 312.99 | 319.85 | 308.20 | 315.10 | 315.10 | 41,716 |
| 27 Oct 2021 | 319.00 | 319.17 | 312.19 | 315.65 | 315.65 | 43,843 |
| 26 Oct 2021 | 323.20 | 336.29 | 309.61 | 319.50 | 319.50 | 323,559 |
| 25 Oct 2021 | 324.85 | 326.75 | 319.81 | 324.70 | 324.70 | 46,323 |
| 22 Oct 2021 | 340.60 | 340.60 | 321.22 | 322.90 | 322.90 | 64,782 |
| 21 Oct 2021 | 346.23 | 346.23 | 338.00 | 340.60 | 340.60 | 70,085 |
| 20 Oct 2021 | 340.00 | 343.95 | 339.46 | 341.20 | 341.20 | 66,235 |
| 19 Oct 2021 | 338.60 | 342.25 | 337.33 | 340.00 | 340.00 | 38,219 |
| 18 Oct 2021 | 328.02 | 335.88 | 327.53 | 332.52 | 332.52 | 40,906 |
| 15 Oct 2021 | 329.60 | 329.63 | 322.54 | 324.15 | 324.15 | 44,145 |
| 14 Oct 2021 | 329.55 | 331.20 | 324.54 | 328.10 | 328.10 | 182,103 |
| 13 Oct 2021 | 324.20 | 328.95 | 322.72 | 323.90 | 323.90 | 28,473 |
| 12 Oct 2021 | 325.20 | 325.45 | 317.48 | 320.08 | 320.08 | 87,174 |
| 11 Oct 2021 | 328.00 | 330.39 | 325.86 | 330.15 | 330.15 | 31,627 |
| 08 Oct 2021 | 335.30 | 335.30 | 328.83 | 331.50 | 331.50 | 25,306 |
| 07 Oct 2021 | 333.84 | 338.76 | 333.16 | 334.00 | 334.00 | 48,693 |
| 06 Oct 2021 | 334.00 | 338.29 | 325.98 | 333.00 | 333.00 | 59,311 |
| 05 Oct 2021 | 330.00 | 334.75 | 326.29 | 334.50 | 334.50 | 90,596 |
| 04 Oct 2021 | 330.00 | 343.01 | 322.72 | 327.00 | 327.00 | 90,579 |
| 01 Oct 2021 | 345.65 | 345.65 | 338.65 | 343.00 | 343.00 | 49,382 |
| 30 Sept 2021 | 351.00 | 351.00 | 338.16 | 342.00 | 342.00 | 119,193 |
| 29 Sept 2021 | 340.65 | 348.08 | 339.20 | 341.00 | 341.00 | 77,617 |
| 28 Sept 2021 | 359.66 | 359.66 | 339.00 | 340.00 | 340.00 | 52,935 |
| 27 Sept 2021 | 360.55 | 360.55 | 347.17 | 351.50 | 351.50 | 199,530 |
| 24 Sept 2021 | 351.66 | 352.98 | 342.66 | 347.00 | 347.00 | 273,768 |
| 23 Sept 2021 | 348.00 | 349.54 | 343.00 | 348.00 | 348.00 | 34,641 |
| 22 Sept 2021 | 362.14 | 364.36 | 340.76 | 343.50 | 343.50 | 50,243 |
| 21 Sept 2021 | 339.00 | 359.99 | 339.00 | 357.00 | 357.00 | 10,852 |
| 20 Sept 2021 | 360.78 | 364.72 | 351.24 | 356.00 | 356.00 | 26,112 |
| 17 Sept 2021 | 379.03 | 379.73 | 363.14 | 366.50 | 366.50 | 41,853 |
| 16 Sept 2021 | 379.90 | 379.90 | 369.77 | 370.50 | 370.50 | 84,031 |
| 15 Sept 2021 | 382.55 | 382.55 | 367.82 | 369.00 | 369.00 | 24,140 |
| 14 Sept 2021 | 382.62 | 382.62 | 374.25 | 376.00 | 376.00 | 33,700 |
| 13 Sept 2021 | 380.26 | 381.59 | 374.59 | 375.30 | 375.30 | 10,937 |
| 10 Sept 2021 | 377.99 | 385.09 | 377.99 | 379.50 | 379.50 | 71,848 |
| 09 Sept 2021 | 376.09 | 383.61 | 376.09 | 377.00 | 377.00 | 22,678 |
| 08 Sept 2021 | 382.28 | 388.67 | 375.00 | 378.00 | 378.00 | 16,103 |
| 07 Sept 2021 | 382.28 | 382.28 | 373.62 | 379.00 | 379.00 | 14,368 |
| 06 Sept 2021 | 382.69 | 382.69 | 382.69 | 379.00 | 379.00 | 713 |
| 03 Sept 2021 | 374.60 | 382.14 | 373.24 | 376.50 | 376.50 | 14,214 |
| 02 Sept 2021 | 380.01 | 388.16 | 374.20 | 377.50 | 377.50 | 25,930 |
| 01 Sept 2021 | 379.38 | 384.24 | 377.40 | 383.00 | 383.00 | 20,894 |
| *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.
