Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 469.35 | 472.95 | 466.85 | 467.40 | 463.95 | 6,606 |
| 2024-08-29 | 465.00 | 475.40 | 465.00 | 473.75 | 470.25 | 7,326 |
| 2024-08-28 | 466.35 | 468.30 | 461.45 | 463.10 | 459.68 | 6,431 |
| 2024-08-27 | 467.00 | 468.85 | 462.25 | 466.45 | 463.01 | 5,390 |
| 2024-08-26 | 471.00 | 474.55 | 461.25 | 466.50 | 463.06 | 4,595 |
| 2024-08-23 | 481.30 | 485.30 | 473.25 | 475.20 | 471.69 | 5,367 |
| 2024-08-22 | 478.75 | 489.45 | 478.75 | 482.75 | 479.19 | 5,084 |
| 2024-08-21 | 473.10 | 485.00 | 473.10 | 478.25 | 474.72 | 5,571 |
| 2024-08-20 | 478.10 | 479.45 | 474.65 | 476.10 | 472.59 | 3,430 |
| 2024-08-19 | 477.55 | 481.50 | 473.30 | 475.65 | 472.14 | 7,714 |
| 2024-08-16 | 489.85 | 492.00 | 477.80 | 479.10 | 475.57 | 9,766 |
| 2024-08-15 | 480.95 | 491.35 | 478.55 | 489.90 | 486.29 | 8,635 |
| 2024-08-14 | 481.15 | 483.20 | 475.00 | 482.55 | 478.99 | 9,196 |
| 2024-08-13 | 474.35 | 480.55 | 472.75 | 479.60 | 476.06 | 7,736 |
| 2024-08-12 | 474.00 | 476.10 | 465.90 | 468.50 | 465.04 | 7,010 |
| 2024-08-09 | 465.15 | 471.55 | 458.30 | 470.50 | 467.03 | 15,857 |
| 2024-08-08 | 449.50 | 462.30 | 444.15 | 459.50 | 456.11 | 19,758 |
| 2024-08-07 | 457.00 | 466.40 | 451.50 | 452.95 | 449.61 | 15,137 |
| 2024-08-06 | 440.00 | 456.55 | 436.10 | 453.30 | 449.96 | 19,401 |
| 2024-08-05 | 399.00 | 440.00 | 397.15 | 437.40 | 434.17 | 109,219 |
| 2024-08-02 | 453.80 | 460.00 | 436.90 | 448.50 | 445.19 | 27,082 |
| 2024-08-01 | 470.50 | 487.60 | 464.55 | 465.95 | 462.51 | 37,856 |
| 2024-07-31 | 425.00 | 438.50 | 425.00 | 438.40 | 435.17 | 12,598 |
| 2024-07-30 | 430.30 | 436.20 | 429.00 | 430.75 | 427.57 | 8,217 |
| 2024-07-29 | 434.10 | 437.30 | 430.60 | 432.45 | 429.26 | 16,860 |
| 2024-07-26 | 421.40 | 431.00 | 421.40 | 427.10 | 423.95 | 13,540 |
| 2024-07-25 | 428.65 | 430.00 | 408.70 | 420.70 | 417.60 | 34,697 |
| 2024-07-24 | 442.25 | 443.80 | 431.50 | 433.45 | 430.25 | 10,942 |
| 2024-07-23 | 446.55 | 456.05 | 446.05 | 456.05 | 452.69 | 9,720 |
| 2024-07-22 | 441.00 | 451.95 | 440.90 | 445.50 | 442.21 | 11,317 |
| 2024-07-19 | 438.95 | 446.65 | 434.25 | 439.60 | 436.36 | 12,396 |
| 2024-07-18 | 428.50 | 436.15 | 425.25 | 427.60 | 424.45 | 20,190 |
| 2024-07-17 | 443.00 | 443.50 | 429.50 | 431.20 | 428.02 | 25,108 |
| 2024-07-16 | 457.00 | 463.00 | 448.40 | 450.25 | 446.93 | 11,534 |
| 2024-07-15 | 458.75 | 464.10 | 453.95 | 460.05 | 456.66 | 20,422 |
| 2024-07-12 | 470.40 | 471.65 | 453.05 | 463.80 | 460.38 | 20,507 |
| 2024-07-11 | 494.10 | 494.35 | 474.00 | 474.65 | 471.15 | 16,191 |
| 2024-07-10 | 491.95 | 493.80 | 488.35 | 493.80 | 490.16 | 3,747 |
| 2024-07-09 | 490.50 | 496.50 | 490.10 | 492.45 | 488.82 | 6,302 |
| 2024-07-08 | 499.00 | 503.10 | 487.95 | 492.45 | 488.82 | 13,000 |
| 2024-07-05 | 471.90 | 494.60 | 471.50 | 491.60 | 487.97 | 8,678 |
| 2024-07-04 | 470.70 | 476.60 | 470.70 | 474.10 | 470.60 | 12,173 |
| 2024-07-03 | 474.05 | 477.40 | 468.50 | 471.95 | 468.47 | 13,709 |
| 2024-07-02 | 468.50 | 471.80 | 465.90 | 471.80 | 468.32 | 19,313 |
| 2024-07-01 | 472.00 | 473.45 | 458.80 | 465.45 | 462.02 | 13,417 |
| 2024-06-28 | 487.65 | 489.30 | 480.25 | 482.15 | 478.59 | 14,678 |
| 2024-06-27 | 478.55 | 487.85 | 476.50 | 482.90 | 479.34 | 9,387 |
| 2024-06-26 | 479.60 | 481.00 | 473.90 | 479.05 | 475.52 | 8,452 |
| 2024-06-25 | 463.70 | 477.20 | 462.15 | 475.75 | 472.24 | 11,850 |
| 2024-06-24 | 466.80 | 472.95 | 462.55 | 467.80 | 464.35 | 13,010 |
| 2024-06-21 | 468.55 | 470.65 | 463.15 | 463.15 | 459.73 | 12,586 |
| 2024-06-20 | 468.00 | 470.80 | 465.65 | 468.60 | 465.14 | 14,749 |
| 2024-06-19 | 464.95 | 468.25 | 464.25 | 468.25 | 464.80 | 7,463 |
| 2024-06-18 | 470.55 | 473.05 | 464.25 | 466.55 | 463.11 | 7,780 |
| 2024-06-17 | 471.55 | 472.35 | 462.90 | 467.50 | 464.05 | 7,761 |
| 2024-06-14 | 469.85 | 475.45 | 467.50 | 469.80 | 466.33 | 6,961 |
| 2024-06-13 | 473.40 | 473.40 | 466.60 | 469.40 | 465.50 | 13,184 |
| 2024-06-12 | 473.05 | 477.00 | 465.60 | 468.15 | 464.26 | 12,202 |
| 2024-06-11 | 467.05 | 471.15 | 464.25 | 467.65 | 463.77 | 10,020 |
| 2024-06-10 | 458.95 | 464.85 | 456.35 | 464.80 | 460.94 | 8,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.4670 USD |
| 2026-06-15 | 0.4670 USD |
| 2026-03-16 | 0.4670 USD |
| 2025-12-15 | 0.4670 USD |
| 2025-09-22 | 0.4670 USD |
| 2025-06-16 | 0.4670 USD |
| 2025-03-14 | 0.4670 USD |
| 2024-12-16 | 0.4448 USD |
| 2024-09-16 | 0.4448 USD |
| 2024-06-14 | 0.4448 USD |
| 2024-02-21 | 0.4448 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.