Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	86.990	89.210	86.600	88.700	88.246	397,140
2024-02-29	86.170	87.300	85.860	86.990	86.544	88,510
2024-02-28	85.790	87.000	85.380	85.800	85.361	62,787
2024-02-27	85.840	86.170	84.850	85.800	85.361	92,268
2024-02-26	86.250	86.560	85.520	85.850	85.410	42,358
2024-02-23	86.250	88.100	86.040	86.640	86.196	108,696
2024-02-22	84.070	86.700	84.070	86.090	85.649	139,869
2024-02-21	82.700	82.700	81.370	82.460	82.038	114,247
2024-02-20	83.070	83.610	82.100	83.000	82.575	75,812
2024-02-19	83.750	84.700	83.020	83.190	82.704	42,124
2024-02-16	85.900	85.900	83.200	83.750	83.261	175,658
2024-02-15	84.090	86.820	83.780	85.920	85.418	86,083
2024-02-14	82.760	84.080	82.570	83.800	83.311	61,800
2024-02-09	84.120	84.240	82.750	83.070	82.585	74,343
2024-02-08	83.000	84.000	82.760	83.230	82.744	138,538
2024-02-07	80.680	83.440	80.680	83.000	82.516	110,302
2024-02-06	81.920	82.930	80.360	80.510	80.040	64,502
2024-02-05	84.350	84.550	81.510	81.510	81.034	209,638
2024-02-02	81.400	86.220	80.090	83.920	83.430	472,213
2024-02-01	69.820	77.030	69.060	77.030	76.580	127,113
2024-01-31	69.250	70.170	68.400	69.220	68.816	96,935
2024-01-30	71.050	72.230	70.480	70.480	70.069	136,070
2024-01-29	69.320	71.180	69.140	71.050	70.635	247,376
2024-01-26	69.180	69.620	68.530	69.240	68.836	139,812
2024-01-25	68.710	69.440	67.960	69.180	68.776	74,022
2024-01-24	68.080	69.640	68.080	69.050	68.647	119,838
2024-01-23	67.800	69.090	67.570	68.070	67.673	83,920
2024-01-22	68.000	69.000	67.800	67.800	67.404	246,013
2024-01-19	66.500	67.660	66.460	67.610	67.215	226,709
2024-01-18	65.040	66.580	65.040	66.360	65.973	103,500
2024-01-17	64.250	65.040	63.400	65.040	64.660	40,595
2024-01-16	65.090	65.640	64.650	64.830	64.452	108,123
2024-01-15	65.160	65.850	64.990	65.640	65.257	39,271
2024-01-12	63.800	65.250	63.740	65.160	64.780	44,917
2024-01-11	64.650	65.100	63.250	63.830	63.457	50,371
2024-01-10	62.790	65.170	62.460	64.650	64.273	76,639
2024-01-09	62.780	63.090	62.010	62.790	62.423	57,327
2024-01-08	61.500	62.780	61.360	62.780	62.414	87,473
2024-01-05	60.810	61.490	60.300	61.270	60.912	65,349
2024-01-04	60.500	61.080	60.400	60.600	60.246	234,752
2024-01-03	60.270	61.090	60.110	60.650	60.296	35,591
2024-01-02	61.580	61.690	59.600	60.490	60.137	72,546
2023-12-28	62.100	62.860	61.750	61.750	61.390	114,792
2023-12-27	60.010	61.920	59.980	61.490	61.131	27,442
2023-12-26	61.300	61.590	60.890	61.150	60.793	39,879
2023-12-22	61.490	62.050	60.960	61.500	61.141	135,289
2023-12-21	61.270	61.990	60.960	61.490	61.131	75,830
2023-12-20	60.400	61.780	60.270	61.650	61.290	39,303
2023-12-19	59.980	61.380	59.930	61.070	60.714	43,057
2023-12-18	58.910	61.220	58.910	60.850	60.495	179,928
2023-12-15	58.250	59.590	58.210	59.280	58.934	99,572
2023-12-14	58.550	59.000	57.380	58.160	57.821	132,171
2023-12-13	59.260	59.920	58.550	58.550	58.208	59,725
2023-12-12	57.350	59.310	57.030	59.280	58.934	97,977
2023-12-11	58.500	58.720	56.450	57.100	56.767	113,559
2023-12-08	57.080	58.510	56.720	58.500	58.159	36,480
2023-12-07	55.560	57.480	55.270	56.990	56.657	50,826
2023-12-06	56.050	56.250	55.530	55.560	55.236	46,607
2023-12-05	56.350	56.770	55.600	56.050	55.723	72,281
2023-12-04	56.200	56.630	55.080	56.350	56.021	133,638

← NewerPage 12 of 21 · 1,248 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.