Meta Platforms Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	88.400	89.060	87.960	88.400	87.947	48,567
2024-05-28	87.520	88.500	87.260	88.500	88.047	162,079
2024-05-27	88.050	89.700	87.790	89.490	89.032	42,874
2024-05-24	85.750	88.300	85.750	88.050	87.599	135,564
2024-05-23	87.010	87.190	85.050	85.730	85.291	196,189
2024-05-22	85.600	87.080	85.590	86.190	85.749	108,754
2024-05-21	85.240	85.620	84.470	84.830	84.395	79,805
2024-05-20	85.830	86.570	85.300	85.620	85.181	182,054
2024-05-17	86.400	86.440	85.550	85.850	85.410	78,777
2024-05-16	87.510	87.580	86.560	86.970	86.525	139,273
2024-05-15	87.000	88.570	86.690	88.400	87.947	117,311
2024-05-14	85.690	86.570	84.390	86.510	86.067	177,332
2024-05-13	87.010	87.010	84.840	85.900	85.460	113,316
2024-05-10	87.990	87.990	86.330	87.660	87.211	89,018
2024-05-09	86.450	87.740	86.440	87.140	86.694	65,597
2024-05-08	84.670	86.400	84.420	86.050	85.609	135,413
2024-05-07	84.380	85.350	83.440	84.670	84.236	48,433
2024-05-06	82.540	84.420	82.180	84.210	83.779	89,338
2024-05-03	80.600	82.280	80.240	81.760	81.341	94,305
2024-05-02	80.700	81.040	79.000	80.680	80.267	160,272
2024-04-30	78.770	81.410	78.760	79.860	79.451	138,646
2024-04-29	79.880	80.330	78.300	78.780	78.376	175,317
2024-04-26	81.640	81.670	79.070	80.670	80.257	195,625
2024-04-25	77.040	82.270	76.720	81.670	81.252	746,542
2024-04-24	93.560	93.800	80.500	80.500	80.088	268,836
2024-04-23	90.320	91.630	90.200	91.080	90.613	108,563
2024-04-22	90.690	91.500	87.860	89.140	88.683	290,641
2024-04-19	94.900	95.080	88.300	89.140	88.683	281,323
2024-04-18	93.080	96.160	92.990	93.960	93.479	73,428
2024-04-17	94.220	94.480	91.560	92.380	91.907	80,844
2024-04-16	93.070	94.780	93.070	94.220	93.737	98,973
2024-04-15	95.330	95.880	92.170	92.330	91.857	111,688
2024-04-12	93.880	95.110	93.220	93.810	93.329	112,652
2024-04-11	94.300	95.160	93.920	95.080	94.593	79,772
2024-04-10	92.190	94.590	91.420	94.240	93.757	71,078
2024-04-09	93.500	93.870	90.700	92.470	91.996	206,422
2024-04-08	95.600	95.990	93.260	93.520	93.041	74,569
2024-04-05	92.710	95.900	92.710	95.400	94.911	100,249
2024-04-04	92.800	94.860	92.210	92.490	92.016	159,408
2024-04-03	90.200	91.920	90.190	91.030	90.564	95,857
2024-04-02	87.880	89.830	87.400	89.750	89.290	232,971
2024-04-01	87.680	89.590	86.800	88.550	88.096	249,875
2024-03-28	88.010	88.390	86.620	86.800	86.355	173,273
2024-03-27	88.740	89.230	86.990	87.960	87.509	91,576
2024-03-26	89.510	90.870	88.390	88.390	87.937	28,362
2024-03-25	90.300	90.490	88.920	89.500	89.042	56,044
2024-03-22	90.470	91.040	89.830	90.800	90.335	43,488
2024-03-21	90.800	91.710	89.880	90.040	89.579	99,461
2024-03-20	89.300	90.270	85.880	89.990	89.529	66,122
2024-03-19	88.750	89.120	86.800	89.100	88.644	34,099
2024-03-18	87.340	89.520	86.930	89.520	89.061	145,521
2024-03-15	87.930	87.990	85.940	86.210	85.768	188,324
2024-03-14	88.100	89.000	87.110	87.520	87.072	115,098
2024-03-13	88.910	89.040	87.440	87.970	87.519	71,882
2024-03-12	87.360	89.300	86.470	88.900	88.445	130,750
2024-03-11	88.980	88.980	84.550	85.880	85.440	154,836
2024-03-08	90.740	93.090	88.920	89.900	89.440	156,453
2024-03-07	88.170	91.600	88.020	90.740	90.275	89,431
2024-03-06	87.380	89.090	87.280	89.090	88.634	142,511
2024-03-05	87.850	87.850	86.200	87.200	86.753	94,464

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0656 USD
2026-03-12	0.0664 USD
2025-12-11	0.0703 USD
2025-09-18	0.0675 USD
2025-06-12	0.0694 USD
2025-03-12	0.0729 USD
2024-12-12	0.0748 USD
2024-09-12	0.0657 USD
2024-06-12	0.0667 USD
2024-02-20	0.0602 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.