Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 28,200.00 | 28,300.00 | 26,900.00 | 26,900.00 | 26,726.32 | 12,900 |
| 2024-08-06 | 26,675.00 | 27,900.00 | 26,675.00 | 27,575.00 | 27,396.96 | 33,275 |
| 2024-08-05 | 26,025.00 | 27,050.00 | 26,025.00 | 26,500.00 | 26,328.90 | 24,528 |
| 2024-08-02 | 26,075.00 | 27,000.00 | 26,050.00 | 26,850.00 | 26,676.64 | 20,615 |
| 2024-08-01 | 27,700.00 | 27,900.00 | 26,725.00 | 26,925.00 | 26,751.16 | 127,935 |
| 2024-07-31 | 24,775.00 | 25,525.00 | 24,500.00 | 25,500.00 | 25,335.36 | 56,495 |
| 2024-07-30 | 25,250.00 | 25,250.00 | 24,350.00 | 24,425.00 | 24,267.30 | 16,740 |
| 2024-07-29 | 25,650.00 | 25,975.00 | 25,000.00 | 25,100.00 | 24,937.94 | 10,122 |
| 2024-07-26 | 25,850.00 | 25,850.00 | 25,425.00 | 25,625.00 | 25,459.55 | 9,494 |
| 2024-07-25 | 25,475.00 | 25,750.00 | 25,050.00 | 25,075.00 | 24,913.10 | 14,779 |
| 2024-07-24 | 26,600.00 | 26,600.00 | 25,650.00 | 25,700.00 | 25,534.07 | 24,060 |
| 2024-07-23 | 27,250.00 | 27,650.00 | 27,125.00 | 27,200.00 | 27,024.38 | 7,847 |
| 2024-07-22 | 27,025.00 | 27,425.00 | 26,950.00 | 27,075.00 | 26,900.19 | 13,902 |
| 2024-07-19 | 26,450.00 | 26,900.00 | 26,300.00 | 26,475.00 | 26,304.07 | 14,433 |
| 2024-07-18 | 25,300.00 | 26,400.00 | 25,300.00 | 26,400.00 | 26,229.55 | 17,590 |
| 2024-07-17 | 25,675.00 | 25,700.00 | 25,075.00 | 25,150.00 | 24,987.62 | 21,233 |
| 2024-07-16 | 27,050.00 | 27,050.00 | 25,550.00 | 26,250.00 | 26,080.52 | 22,708 |
| 2024-07-15 | 29,500.00 | 29,500.00 | 26,900.00 | 27,100.00 | 26,925.03 | 22,024 |
| 2024-07-12 | 29,825.00 | 30,300.00 | 29,200.00 | 29,750.00 | 29,557.92 | 38,523 |
| 2024-07-11 | 31,175.00 | 31,175.00 | 29,700.00 | 30,275.00 | 30,079.53 | 21,015 |
| 2024-07-10 | 30,700.00 | 31,175.00 | 30,250.00 | 30,950.00 | 30,750.17 | 14,034 |
| 2024-07-08 | 31,269.50 | 31,291.00 | 30,462.50 | 30,627.00 | 30,429.26 | 20,426 |
| 2024-07-05 | 29,950.00 | 31,460.00 | 29,950.00 | 31,400.00 | 31,197.27 | 19,328 |
| 2024-07-04 | 29,701.00 | 30,399.00 | 29,679.00 | 29,900.00 | 29,706.95 | 6,447 |
| 2024-07-03 | 30,384.00 | 30,598.50 | 29,281.50 | 29,679.00 | 29,487.38 | 23,341 |
| 2024-07-02 | 29,800.00 | 30,696.50 | 29,386.00 | 30,373.50 | 30,177.40 | 30,604 |
| 2024-07-01 | 28,610.00 | 29,760.00 | 28,000.00 | 29,760.00 | 29,567.86 | 15,812 |
| 2024-06-28 | 29,100.00 | 29,429.50 | 28,395.00 | 28,490.00 | 28,306.06 | 11,385 |
| 2024-06-27 | 28,106.00 | 29,388.00 | 28,106.00 | 29,045.00 | 28,857.47 | 13,327 |
| 2024-06-26 | 27,984.50 | 28,760.00 | 27,912.00 | 28,760.00 | 28,574.31 | 12,129 |
| 2024-06-25 | 27,351.00 | 28,000.00 | 27,351.00 | 27,911.50 | 27,731.29 | 19,748 |
| 2024-06-24 | 27,029.00 | 28,000.00 | 26,897.00 | 27,378.50 | 27,201.73 | 11,885 |
| 2024-06-19 | 26,500.00 | 27,350.00 | 26,000.00 | 27,069.50 | 26,894.73 | 4,899 |
| 2024-06-18 | 26,634.00 | 27,228.00 | 26,001.50 | 26,430.50 | 26,259.85 | 12,644 |
| 2024-06-14 | 26,800.00 | 27,091.00 | 26,079.00 | 26,634.00 | 26,462.04 | 7,201 |
| 2024-06-13 | 27,198.00 | 27,300.00 | 25,532.00 | 26,765.50 | 26,592.69 | 12,409 |
| 2024-06-12 | 27,670.00 | 28,075.00 | 27,111.50 | 27,600.00 | 27,421.80 | 15,308 |
| 2024-06-11 | 27,505.00 | 27,670.00 | 27,082.50 | 27,668.00 | 27,489.36 | 37,672 |
| 2024-06-10 | 26,988.00 | 27,706.50 | 26,832.00 | 27,301.50 | 27,125.23 | 11,833 |
| 2024-06-07 | 26,781.50 | 27,227.00 | 26,518.50 | 27,148.50 | 26,973.22 | 5,867 |
| 2024-06-06 | 27,025.00 | 27,478.50 | 26,868.00 | 27,052.50 | 26,877.84 | 10,764 |
| 2024-06-05 | 26,360.00 | 27,500.00 | 26,201.50 | 26,460.00 | 26,289.16 | 1,641 |
| 2024-06-04 | 25,745.50 | 26,824.50 | 25,700.00 | 26,489.50 | 26,318.47 | 1,282 |
| 2024-06-03 | 24,573.50 | 25,634.00 | 24,573.50 | 25,258.00 | 25,094.92 | 15,954 |
| 2024-05-31 | 23,670.00 | 23,987.50 | 23,182.00 | 23,934.50 | 23,779.97 | 17,324 |
| 2024-05-30 | 24,011.00 | 24,011.00 | 23,000.00 | 23,700.00 | 23,546.98 | 8,564 |
| 2024-05-29 | 24,809.00 | 24,809.00 | 23,750.50 | 23,996.50 | 23,841.57 | 20,847 |
| 2024-05-28 | 24,835.00 | 25,096.50 | 24,249.50 | 24,380.00 | 24,222.59 | 11,782 |
| 2024-05-27 | 24,645.00 | 25,449.00 | 23,765.00 | 24,850.00 | 24,689.56 | 5,057 |
| 2024-05-24 | 24,390.00 | 24,959.00 | 24,156.00 | 24,645.00 | 24,485.88 | 23,370 |
| 2024-05-23 | 24,000.00 | 25,164.00 | 23,867.00 | 24,333.50 | 24,176.39 | 16,471 |
| 2024-05-22 | 23,200.00 | 24,635.00 | 23,200.00 | 24,380.00 | 24,222.59 | 26,373 |
| 2024-05-21 | 22,300.00 | 23,257.00 | 22,277.50 | 23,139.50 | 22,990.10 | 25,791 |
| 2024-05-20 | 21,715.00 | 22,295.00 | 21,565.50 | 22,241.50 | 22,097.90 | 14,888 |
| 2024-05-17 | 21,650.00 | 21,779.00 | 21,500.00 | 21,715.00 | 21,574.80 | 22,005 |
| 2024-05-16 | 22,000.00 | 22,000.00 | 21,590.00 | 21,667.00 | 21,527.11 | 11,409 |
| 2024-05-15 | 21,400.00 | 21,990.00 | 21,365.00 | 21,921.00 | 21,779.47 | 13,449 |
| 2024-05-14 | 21,090.00 | 21,385.00 | 20,761.00 | 21,357.50 | 21,219.61 | 9,902 |
| 2024-05-13 | 21,203.50 | 21,203.50 | 20,855.50 | 20,970.00 | 20,834.61 | 9,562 |
| 2024-05-10 | 21,460.00 | 21,560.50 | 21,167.50 | 21,436.00 | 21,297.60 | 6,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 33.1953 USD |
| 2026-06-12 | 33.1188 USD |
| 2026-03-16 | 31.3250 USD |
| 2025-12-15 | 30.5484 USD |
| 2025-09-22 | 31.5109 USD |
| 2025-06-13 | 32.2547 USD |
| 2025-03-14 | 25.9000 USD |
| 2024-12-16 | 22.2132 USD |
| 2024-09-16 | 0.0208 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.