Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 21,460.00 | 21,560.50 | 21,167.50 | 21,436.00 | 21,297.60 | 6,794 |
| 2024-05-09 | 21,415.00 | 21,500.00 | 21,128.00 | 21,485.00 | 21,346.28 | 10,997 |
| 2024-05-08 | 21,500.00 | 21,750.00 | 21,161.50 | 21,278.00 | 21,140.62 | 13,862 |
| 2024-05-07 | 21,600.00 | 21,650.00 | 21,206.50 | 21,500.00 | 21,361.19 | 15,196 |
| 2024-05-06 | 21,465.50 | 21,600.00 | 20,950.00 | 21,600.00 | 21,460.54 | 19,591 |
| 2024-05-03 | 21,000.00 | 21,261.00 | 20,827.50 | 21,168.50 | 21,031.83 | 23,202 |
| 2024-05-02 | 19,676.00 | 20,686.50 | 19,676.00 | 20,686.50 | 20,552.94 | 13,669 |
| 2024-04-30 | 19,650.00 | 20,042.00 | 19,526.00 | 19,598.50 | 19,471.96 | 19,781 |
| 2024-04-29 | 20,082.00 | 20,082.00 | 19,430.50 | 19,639.50 | 19,512.70 | 26,492 |
| 2024-04-26 | 19,971.00 | 20,118.00 | 19,632.50 | 20,083.00 | 19,953.34 | 29,750 |
| 2024-04-25 | 19,045.50 | 19,992.50 | 18,603.50 | 19,951.00 | 19,822.19 | 146,782 |
| 2024-04-24 | 22,701.00 | 22,701.00 | 21,340.50 | 21,760.00 | 21,619.51 | 21,728 |
| 2024-04-23 | 21,661.50 | 21,999.50 | 21,655.50 | 21,793.50 | 21,652.79 | 13,163 |
| 2024-04-22 | 21,450.00 | 21,791.00 | 21,000.00 | 21,260.00 | 21,122.74 | 9,471 |
| 2024-04-19 | 22,500.00 | 22,500.00 | 21,200.00 | 21,450.00 | 21,311.51 | 21,784 |
| 2024-04-18 | 22,012.00 | 22,564.50 | 22,012.00 | 22,320.00 | 22,175.89 | 11,772 |
| 2024-04-17 | 21,500.00 | 22,380.00 | 21,500.00 | 21,846.00 | 21,704.95 | 8,431 |
| 2024-04-16 | 22,326.00 | 22,686.00 | 22,287.00 | 22,386.00 | 22,241.47 | 9,863 |
| 2024-04-15 | 21,910.50 | 22,818.50 | 21,910.50 | 22,286.50 | 22,142.61 | 14,518 |
| 2024-04-12 | 22,615.00 | 22,708.50 | 22,297.50 | 22,400.00 | 22,255.38 | 4,667 |
| 2024-04-11 | 22,780.00 | 22,910.00 | 22,596.00 | 22,896.00 | 22,748.17 | 8,781 |
| 2024-04-10 | 22,434.50 | 22,745.00 | 22,357.00 | 22,584.50 | 22,438.68 | 9,279 |
| 2024-04-09 | 22,148.50 | 22,477.00 | 21,908.00 | 22,434.50 | 22,289.65 | 13,974 |
| 2024-04-08 | 23,072.00 | 23,075.00 | 22,377.00 | 22,407.00 | 22,262.33 | 17,365 |
| 2024-04-05 | 22,601.00 | 23,090.50 | 22,500.00 | 23,072.00 | 22,923.04 | 28,583 |
| 2024-04-04 | 22,711.00 | 23,593.00 | 22,447.00 | 22,530.50 | 22,385.03 | 21,892 |
| 2024-04-03 | 22,314.00 | 22,878.00 | 22,314.00 | 22,552.50 | 22,406.89 | 10,936 |
| 2024-03-27 | 22,720.00 | 22,720.00 | 22,116.50 | 22,312.50 | 22,168.44 | 6,731 |
| 2024-03-26 | 22,760.00 | 23,376.50 | 22,651.00 | 22,694.00 | 22,547.48 | 11,601 |
| 2024-03-25 | 23,385.00 | 23,385.00 | 22,500.00 | 22,695.00 | 22,548.47 | 7,485 |
| 2024-03-22 | 23,428.50 | 23,428.50 | 23,010.00 | 23,385.00 | 23,234.02 | 7,934 |
| 2024-03-21 | 23,125.00 | 23,615.00 | 23,125.00 | 23,212.00 | 23,062.13 | 9,799 |
| 2024-03-20 | 22,098.50 | 23,272.50 | 22,098.50 | 23,106.00 | 22,956.82 | 20,897 |
| 2024-03-19 | 22,076.50 | 22,399.00 | 21,813.00 | 22,399.00 | 22,254.38 | 11,977 |
| 2024-03-18 | 21,680.00 | 22,400.00 | 21,680.00 | 22,400.00 | 22,255.38 | 15,186 |
| 2024-03-15 | 21,640.00 | 21,727.00 | 21,311.50 | 21,556.00 | 21,416.82 | 6,240 |
| 2024-03-14 | 21,948.50 | 22,124.00 | 21,591.00 | 21,630.50 | 21,490.84 | 11,528 |
| 2024-03-13 | 22,800.00 | 22,800.00 | 21,668.50 | 21,777.50 | 21,636.89 | 9,007 |
| 2024-03-12 | 20,670.00 | 22,702.50 | 20,670.00 | 22,371.50 | 22,227.06 | 40,215 |
| 2024-03-11 | 21,150.00 | 21,150.00 | 20,515.50 | 20,650.50 | 20,517.17 | 14,472 |
| 2024-03-08 | 22,000.00 | 22,598.50 | 21,613.00 | 22,210.00 | 22,066.60 | 13,633 |
| 2024-03-07 | 21,129.00 | 22,137.50 | 21,129.00 | 21,915.50 | 21,774.00 | 18,902 |
| 2024-03-06 | 21,484.00 | 21,883.00 | 20,816.00 | 21,129.00 | 20,992.58 | 30,382 |
| 2024-03-05 | 22,000.00 | 22,113.50 | 21,220.50 | 21,268.00 | 21,130.68 | 14,962 |
| 2024-03-04 | 22,790.00 | 22,999.50 | 21,952.50 | 22,200.00 | 22,056.67 | 18,367 |
| 2024-03-01 | 21,882.00 | 22,995.50 | 21,580.50 | 22,781.50 | 22,634.41 | 12,266 |
| 2024-02-29 | 21,700.00 | 22,164.00 | 21,600.50 | 21,870.00 | 21,728.80 | 11,345 |
| 2024-02-28 | 22,130.00 | 22,400.00 | 21,555.00 | 21,680.00 | 21,540.02 | 8,654 |
| 2024-02-27 | 21,900.00 | 22,291.00 | 21,786.50 | 22,065.50 | 21,923.04 | 11,798 |
| 2024-02-26 | 22,609.00 | 23,000.00 | 21,456.00 | 22,090.00 | 21,947.38 | 19,013 |
| 2024-02-23 | 22,399.00 | 22,687.50 | 22,025.00 | 22,552.50 | 22,406.89 | 10,685 |
| 2024-02-22 | 21,670.00 | 22,576.50 | 21,670.00 | 22,348.00 | 22,203.71 | 10,286 |
| 2024-02-21 | 22,126.00 | 22,250.00 | 21,514.00 | 21,572.00 | 21,432.72 | 12,852 |
| 2024-02-20 | 22,732.05 | 22,840.46 | 21,767.31 | 22,056.58 | 21,914.17 | 10,584 |
| 2024-02-19 | 22,182.48 | 22,831.97 | 20,857.53 | 22,550.19 | 22,404.60 | 5,537 |
| 2024-02-16 | 22,981.85 | 23,431.50 | 21,443.07 | 21,977.65 | 21,835.75 | 16,270 |
| 2024-02-15 | 23,088.77 | 23,981.06 | 22,981.85 | 23,581.38 | 23,429.13 | 11,271 |
| 2024-02-14 | 23,981.06 | 24,080.99 | 22,752.03 | 23,081.77 | 22,932.74 | 12,081 |
| 2024-02-09 | 24,980.28 | 24,980.28 | 24,059.00 | 24,063.00 | 23,907.64 | 13,227 |
| 2024-02-08 | 24,880.35 | 24,980.28 | 24,280.83 | 24,436.20 | 24,278.43 | 12,425 |
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.