Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 119.86 | 121.70 | 118.98 | 120.42 | 119.96 | 130,451 |
| 2024-11-12 | 119.95 | 123.50 | 119.35 | 120.38 | 119.92 | 63,611 |
| 2024-11-11 | 122.21 | 122.70 | 119.50 | 119.52 | 119.07 | 44,966 |
| 2024-11-08 | 121.83 | 122.03 | 120.26 | 120.97 | 120.51 | 60,997 |
| 2024-11-07 | 116.50 | 120.99 | 115.50 | 120.88 | 120.42 | 176,953 |
| 2024-11-06 | 117.95 | 118.20 | 113.95 | 115.34 | 114.90 | 256,554 |
| 2024-11-05 | 116.21 | 118.31 | 116.00 | 117.28 | 116.83 | 97,386 |
| 2024-11-04 | 117.00 | 117.13 | 115.31 | 115.55 | 115.11 | 210,920 |
| 2024-11-01 | 117.93 | 119.65 | 116.60 | 119.26 | 118.81 | 132,141 |
| 2024-10-31 | 119.57 | 121.74 | 116.31 | 117.26 | 116.81 | 196,950 |
| 2024-10-30 | 124.94 | 125.10 | 118.87 | 118.87 | 118.42 | 448,541 |
| 2024-10-29 | 118.71 | 123.43 | 117.61 | 123.43 | 122.96 | 117,233 |
| 2024-10-28 | 118.00 | 118.95 | 117.02 | 118.09 | 117.64 | 103,105 |
| 2024-10-25 | 116.46 | 118.09 | 116.45 | 117.61 | 117.16 | 69,210 |
| 2024-10-24 | 115.50 | 116.06 | 114.42 | 115.13 | 114.69 | 60,857 |
| 2024-10-23 | 118.68 | 119.32 | 114.40 | 115.29 | 114.85 | 169,331 |
| 2024-10-22 | 117.00 | 118.93 | 116.10 | 118.53 | 118.08 | 46,918 |
| 2024-10-21 | 117.80 | 118.20 | 116.01 | 116.90 | 116.46 | 124,444 |
| 2024-10-18 | 117.38 | 118.20 | 116.95 | 117.55 | 117.10 | 129,530 |
| 2024-10-17 | 117.70 | 118.50 | 116.54 | 116.95 | 116.51 | 120,586 |
| 2024-10-16 | 118.50 | 118.89 | 115.83 | 116.40 | 115.96 | 86,051 |
| 2024-10-15 | 118.68 | 119.29 | 117.24 | 118.50 | 118.05 | 40,832 |
| 2024-10-14 | 119.63 | 120.24 | 117.74 | 117.74 | 117.29 | 112,641 |
| 2024-10-11 | 117.30 | 118.99 | 116.85 | 118.46 | 118.01 | 146,396 |
| 2024-10-10 | 117.36 | 117.93 | 116.32 | 116.73 | 116.29 | 105,424 |
| 2024-10-09 | 117.72 | 118.55 | 116.00 | 118.08 | 117.63 | 173,095 |
| 2024-10-08 | 116.59 | 117.68 | 116.04 | 117.68 | 117.23 | 166,499 |
| 2024-10-07 | 115.77 | 117.72 | 114.60 | 114.82 | 114.38 | 147,697 |
| 2024-10-04 | 115.50 | 116.43 | 113.54 | 116.43 | 115.99 | 166,224 |
| 2024-10-03 | 111.73 | 114.30 | 111.23 | 114.30 | 113.87 | 207,742 |
| 2024-10-02 | 111.85 | 112.05 | 110.55 | 111.78 | 111.35 | 129,109 |
| 2024-10-01 | 112.07 | 113.75 | 111.34 | 112.28 | 111.85 | 130,848 |
| 2024-09-30 | 110.01 | 111.95 | 109.85 | 111.65 | 111.23 | 183,860 |
| 2024-09-27 | 110.65 | 110.85 | 109.50 | 109.82 | 109.40 | 118,714 |
| 2024-09-26 | 112.28 | 112.30 | 109.05 | 110.75 | 110.33 | 81,856 |
| 2024-09-25 | 109.90 | 112.69 | 109.67 | 111.54 | 111.12 | 65,950 |
| 2024-09-24 | 110.63 | 110.63 | 107.92 | 110.10 | 109.68 | 163,758 |
| 2024-09-23 | 112.95 | 113.70 | 111.17 | 111.41 | 110.99 | 83,386 |
| 2024-09-20 | 108.90 | 111.18 | 108.69 | 110.45 | 110.03 | 71,600 |
| 2024-09-19 | 106.94 | 109.02 | 105.83 | 108.54 | 108.13 | 231,075 |
| 2024-09-18 | 105.43 | 105.72 | 104.32 | 105.19 | 104.79 | 61,796 |
| 2024-09-17 | 105.41 | 106.37 | 104.12 | 105.08 | 104.68 | 68,969 |
| 2024-09-16 | 103.50 | 105.00 | 101.76 | 104.65 | 104.25 | 82,775 |
| 2024-09-13 | 104.26 | 106.00 | 103.15 | 103.50 | 103.11 | 62,236 |
| 2024-09-12 | 103.69 | 105.86 | 103.61 | 105.41 | 105.01 | 51,186 |
| 2024-09-11 | 101.75 | 103.17 | 100.15 | 103.17 | 102.71 | 131,681 |
| 2024-09-10 | 101.99 | 102.88 | 100.62 | 101.91 | 101.46 | 36,437 |
| 2024-09-09 | 101.75 | 102.63 | 100.33 | 100.43 | 99.984 | 40,427 |
| 2024-09-06 | 103.01 | 103.49 | 99.330 | 100.14 | 99.695 | 66,981 |
| 2024-09-05 | 102.80 | 104.57 | 101.76 | 102.75 | 102.29 | 109,142 |
| 2024-09-04 | 102.20 | 104.00 | 101.67 | 103.73 | 103.27 | 97,242 |
| 2024-09-03 | 102.97 | 105.35 | 102.55 | 102.83 | 102.37 | 134,011 |
| 2024-09-02 | 104.67 | 105.99 | 102.88 | 102.88 | 102.42 | 42,542 |
| 2024-08-30 | 105.32 | 106.20 | 103.71 | 104.67 | 104.21 | 115,601 |
| 2024-08-29 | 103.80 | 106.29 | 103.65 | 104.08 | 103.62 | 93,132 |
| 2024-08-28 | 102.50 | 102.99 | 101.50 | 102.29 | 101.84 | 58,355 |
| 2024-08-27 | 102.11 | 102.91 | 101.15 | 101.83 | 101.38 | 119,170 |
| 2024-08-26 | 102.80 | 103.75 | 101.05 | 102.11 | 101.66 | 72,248 |
| 2024-08-23 | 106.68 | 107.05 | 103.01 | 103.44 | 102.98 | 196,365 |
| 2024-08-22 | 106.13 | 107.87 | 105.13 | 106.24 | 105.77 | 94,006 |
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.