Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 28,050.00 | 28,050.00 | 27,025.00 | 27,325.00 | 27,148.60 | 63,530 |
| 2024-10-30 | 30,000.00 | 30,000.00 | 28,425.00 | 28,575.00 | 28,390.53 | 97,539 |
| 2024-10-29 | 27,925.00 | 28,625.00 | 27,875.00 | 28,575.00 | 28,390.53 | 15,211 |
| 2024-10-28 | 27,850.00 | 28,175.00 | 27,575.00 | 27,850.00 | 27,670.21 | 19,543 |
| 2024-10-25 | 27,975.00 | 28,550.00 | 27,825.00 | 27,850.00 | 27,670.21 | 8,890 |
| 2024-10-24 | 27,625.00 | 28,100.00 | 27,500.00 | 27,925.00 | 27,744.72 | 5,313 |
| 2024-10-23 | 29,600.00 | 29,600.00 | 27,800.00 | 27,900.00 | 27,719.89 | 11,861 |
| 2024-10-22 | 28,675.00 | 29,075.00 | 28,650.00 | 28,925.00 | 28,738.27 | 8,878 |
| 2024-10-21 | 28,725.00 | 28,725.00 | 28,325.00 | 28,600.00 | 28,415.37 | 4,480 |
| 2024-10-18 | 28,625.00 | 29,125.00 | 28,625.00 | 28,725.00 | 28,539.56 | 4,234 |
| 2024-10-17 | 28,550.00 | 29,000.00 | 28,500.00 | 28,650.00 | 28,465.04 | 6,671 |
| 2024-10-16 | 28,625.00 | 28,625.00 | 28,225.00 | 28,550.00 | 28,365.69 | 6,327 |
| 2024-10-15 | 29,250.00 | 29,250.00 | 28,450.00 | 28,750.00 | 28,564.40 | 9,587 |
| 2024-10-14 | 28,925.00 | 29,450.00 | 28,900.00 | 29,100.00 | 28,912.14 | 10,167 |
| 2024-10-10 | 29,375.00 | 29,475.00 | 28,600.00 | 28,750.00 | 28,564.40 | 11,044 |
| 2024-10-09 | 29,375.00 | 29,575.00 | 29,125.00 | 29,375.00 | 29,185.36 | 6,579 |
| 2024-10-08 | 29,850.00 | 30,150.00 | 29,675.00 | 29,950.00 | 29,756.65 | 8,036 |
| 2024-10-07 | 29,900.00 | 30,550.00 | 29,650.00 | 29,750.00 | 29,557.94 | 13,564 |
| 2024-10-04 | 29,900.00 | 30,475.00 | 29,675.00 | 30,400.00 | 30,203.75 | 6,861 |
| 2024-10-03 | 29,500.00 | 30,000.00 | 29,375.00 | 29,875.00 | 29,682.14 | 3,902 |
| 2024-10-02 | 29,950.00 | 29,950.00 | 29,500.00 | 29,600.00 | 29,408.91 | 6,059 |
| 2024-10-01 | 29,725.00 | 30,050.00 | 29,450.00 | 29,950.00 | 29,756.65 | 10,774 |
| 2024-09-30 | 29,000.00 | 29,625.00 | 28,925.00 | 29,575.00 | 29,384.07 | 19,654 |
| 2024-09-27 | 29,100.00 | 29,275.00 | 28,925.00 | 29,000.00 | 28,812.78 | 5,166 |
| 2024-09-26 | 29,500.00 | 29,500.00 | 28,725.00 | 29,075.00 | 28,887.30 | 6,783 |
| 2024-09-25 | 28,900.00 | 29,375.00 | 28,825.00 | 29,125.00 | 28,936.98 | 6,594 |
| 2024-09-24 | 28,300.00 | 28,850.00 | 28,275.00 | 28,650.00 | 28,465.04 | 7,088 |
| 2024-09-23 | 28,750.00 | 29,325.00 | 28,675.00 | 28,775.00 | 28,589.24 | 7,683 |
| 2024-09-20 | 28,450.00 | 28,750.00 | 28,125.00 | 28,550.00 | 28,365.69 | 10,501 |
| 2024-09-19 | 27,800.00 | 28,750.00 | 27,775.00 | 28,450.00 | 28,266.34 | 11,138 |
| 2024-09-18 | 27,675.00 | 27,950.00 | 27,550.00 | 27,600.00 | 27,421.82 | 19,981 |
| 2024-09-17 | 27,400.00 | 28,150.00 | 27,400.00 | 27,675.00 | 27,496.34 | 7,237 |
| 2024-09-16 | 27,500.00 | 28,500.00 | 26,800.00 | 27,625.00 | 27,446.66 | 6,355 |
| 2024-09-13 | 27,550.00 | 27,600.00 | 27,250.00 | 27,375.00 | 27,198.25 | 8,448 |
| 2024-09-12 | 26,900.00 | 27,575.00 | 26,900.00 | 27,525.00 | 27,347.29 | 6,206 |
| 2024-09-11 | 26,525.00 | 26,750.00 | 25,700.00 | 26,625.00 | 26,453.10 | 7,274 |
| 2024-09-10 | 26,200.00 | 26,475.00 | 25,900.00 | 26,350.00 | 26,179.87 | 6,586 |
| 2024-09-09 | 26,500.00 | 26,775.00 | 25,975.00 | 26,125.00 | 25,956.33 | 9,346 |
| 2024-09-06 | 27,325.00 | 27,400.00 | 26,075.00 | 26,350.00 | 26,179.87 | 10,624 |
| 2024-09-05 | 27,725.00 | 28,000.00 | 27,250.00 | 27,325.00 | 27,148.58 | 9,213 |
| 2024-09-04 | 27,675.00 | 28,000.00 | 27,650.00 | 27,650.00 | 27,471.48 | 13,230 |
| 2024-09-03 | 28,300.00 | 28,325.00 | 27,700.00 | 27,900.00 | 27,719.87 | 8,635 |
| 2024-09-02 | 28,600.00 | 28,850.00 | 27,750.00 | 28,100.00 | 27,918.57 | 4,667 |
| 2024-08-30 | 27,900.00 | 28,175.00 | 27,700.00 | 28,075.00 | 27,893.74 | 10,275 |
| 2024-08-29 | 28,175.00 | 28,300.00 | 27,725.00 | 27,800.00 | 27,620.51 | 5,321 |
| 2024-08-28 | 27,450.00 | 28,175.00 | 27,450.00 | 27,800.00 | 27,620.51 | 5,294 |
| 2024-08-27 | 28,050.00 | 28,275.00 | 27,950.00 | 27,950.00 | 27,769.54 | 8,191 |
| 2024-08-26 | 27,900.00 | 28,100.00 | 27,600.00 | 28,025.00 | 27,844.06 | 11,749 |
| 2024-08-23 | 28,700.00 | 28,800.00 | 28,200.00 | 28,300.00 | 28,117.28 | 8,005 |
| 2024-08-22 | 29,350.00 | 29,350.00 | 28,400.00 | 28,500.00 | 28,315.99 | 12,172 |
| 2024-08-21 | 29,000.00 | 29,075.00 | 28,475.00 | 28,750.00 | 28,564.38 | 8,856 |
| 2024-08-20 | 28,350.00 | 28,525.00 | 28,300.00 | 28,325.00 | 28,142.12 | 14,647 |
| 2024-08-19 | 28,400.00 | 28,575.00 | 28,150.00 | 28,350.00 | 28,166.96 | 12,620 |
| 2024-08-16 | 28,300.00 | 28,575.00 | 27,925.00 | 28,375.00 | 28,191.80 | 20,837 |
| 2024-08-15 | 28,175.00 | 28,650.00 | 27,875.00 | 28,500.00 | 28,315.99 | 8,530 |
| 2024-08-14 | 28,000.00 | 28,250.00 | 27,475.00 | 27,775.00 | 27,595.67 | 14,428 |
| 2024-08-13 | 27,875.00 | 28,275.00 | 27,800.00 | 28,000.00 | 27,819.22 | 8,577 |
| 2024-08-12 | 27,750.00 | 27,825.00 | 27,325.00 | 27,500.00 | 27,322.45 | 8,918 |
| 2024-08-09 | 27,900.00 | 28,000.00 | 27,575.00 | 28,000.00 | 27,819.22 | 10,881 |
| 2024-08-08 | 27,175.00 | 27,850.00 | 27,175.00 | 27,750.00 | 27,570.83 | 7,610 |
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.