Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 454.40 | 460.00 | 452.75 | 459.65 | 455.83 | 9,053 |
| 2024-06-06 | 455.00 | 461.85 | 452.25 | 456.15 | 452.36 | 16,064 |
| 2024-06-05 | 439.30 | 451.60 | 438.75 | 447.50 | 443.78 | 18,047 |
| 2024-06-04 | 435.55 | 440.05 | 435.00 | 435.75 | 432.13 | 6,948 |
| 2024-06-03 | 432.55 | 440.05 | 431.15 | 439.35 | 435.70 | 7,858 |
| 2024-05-31 | 429.15 | 431.50 | 418.30 | 420.70 | 417.21 | 11,033 |
| 2024-05-30 | 434.85 | 439.00 | 430.00 | 431.90 | 428.31 | 8,289 |
| 2024-05-29 | 439.25 | 443.55 | 437.20 | 441.60 | 437.93 | 7,440 |
| 2024-05-28 | 439.75 | 442.45 | 437.20 | 437.75 | 434.11 | 15,862 |
| 2024-05-27 | 443.60 | 443.60 | 436.75 | 439.85 | 436.20 | 9,274 |
| 2024-05-24 | 431.50 | 442.00 | 429.90 | 439.40 | 435.75 | 7,068 |
| 2024-05-23 | 437.45 | 437.65 | 429.40 | 434.80 | 431.19 | 7,048 |
| 2024-05-22 | 428.15 | 437.25 | 426.95 | 436.00 | 432.38 | 11,542 |
| 2024-05-21 | 431.65 | 433.15 | 428.50 | 428.50 | 424.94 | 16,002 |
| 2024-05-20 | 433.20 | 435.40 | 430.10 | 433.90 | 430.30 | 7,643 |
| 2024-05-17 | 435.25 | 436.25 | 431.65 | 433.45 | 429.85 | 17,751 |
| 2024-05-16 | 442.20 | 442.80 | 435.75 | 436.80 | 433.17 | 13,703 |
| 2024-05-15 | 435.70 | 439.30 | 433.60 | 436.20 | 432.58 | 8,108 |
| 2024-05-14 | 432.10 | 435.60 | 426.20 | 434.50 | 430.89 | 11,318 |
| 2024-05-13 | 439.80 | 441.15 | 428.70 | 432.60 | 429.01 | 8,292 |
| 2024-05-10 | 442.75 | 443.80 | 436.60 | 437.95 | 434.31 | 13,035 |
| 2024-05-09 | 439.85 | 441.40 | 434.65 | 440.95 | 437.29 | 8,924 |
| 2024-05-08 | 435.30 | 442.50 | 430.75 | 440.10 | 436.44 | 18,231 |
| 2024-05-07 | 432.85 | 435.65 | 428.45 | 434.65 | 431.04 | 12,834 |
| 2024-05-06 | 422.35 | 426.70 | 420.80 | 426.60 | 423.06 | 18,573 |
| 2024-05-03 | 411.80 | 421.35 | 409.00 | 418.90 | 415.42 | 15,054 |
| 2024-05-02 | 412.00 | 415.00 | 404.85 | 409.55 | 406.15 | 23,131 |
| 2024-04-30 | 403.20 | 410.75 | 399.75 | 409.20 | 405.80 | 17,272 |
| 2024-04-29 | 415.30 | 415.30 | 402.15 | 402.15 | 398.81 | 25,369 |
| 2024-04-26 | 418.50 | 418.50 | 404.65 | 409.40 | 406.00 | 43,533 |
| 2024-04-25 | 390.80 | 415.55 | 386.40 | 401.60 | 398.26 | 174,221 |
| 2024-04-24 | 475.65 | 478.10 | 459.30 | 460.50 | 456.67 | 29,870 |
| 2024-04-23 | 455.85 | 465.05 | 453.60 | 462.35 | 458.51 | 13,155 |
| 2024-04-22 | 456.85 | 462.50 | 445.40 | 449.80 | 446.06 | 18,563 |
| 2024-04-19 | 467.65 | 475.35 | 452.65 | 456.70 | 452.91 | 22,076 |
| 2024-04-18 | 466.45 | 480.30 | 464.25 | 478.35 | 474.38 | 10,567 |
| 2024-04-17 | 469.20 | 474.05 | 464.00 | 464.00 | 460.15 | 6,661 |
| 2024-04-16 | 468.25 | 474.10 | 463.00 | 472.20 | 468.28 | 43,866 |
| 2024-04-15 | 482.40 | 490.00 | 477.55 | 478.70 | 474.72 | 18,671 |
| 2024-04-12 | 488.05 | 489.90 | 481.95 | 485.75 | 481.71 | 8,106 |
| 2024-04-11 | 485.30 | 487.45 | 482.25 | 484.30 | 480.28 | 11,317 |
| 2024-04-10 | 475.60 | 484.95 | 469.95 | 483.15 | 479.14 | 10,378 |
| 2024-04-09 | 479.00 | 483.00 | 467.25 | 471.20 | 467.29 | 18,514 |
| 2024-04-08 | 485.40 | 489.70 | 481.95 | 482.85 | 478.84 | 12,043 |
| 2024-04-05 | 475.05 | 489.00 | 473.40 | 485.35 | 481.32 | 17,429 |
| 2024-04-04 | 470.50 | 481.35 | 470.10 | 481.05 | 477.05 | 19,164 |
| 2024-04-03 | 460.50 | 468.45 | 459.25 | 467.60 | 463.72 | 9,773 |
| 2024-04-02 | 457.35 | 459.55 | 450.00 | 455.35 | 451.57 | 12,666 |
| 2024-03-28 | 456.60 | 458.30 | 449.35 | 449.90 | 446.16 | 11,575 |
| 2024-03-27 | 459.40 | 462.50 | 451.40 | 454.80 | 451.02 | 9,769 |
| 2024-03-26 | 464.45 | 470.25 | 464.10 | 468.20 | 464.31 | 7,626 |
| 2024-03-25 | 469.95 | 471.20 | 462.00 | 466.65 | 462.77 | 8,664 |
| 2024-03-22 | 469.90 | 471.90 | 466.45 | 468.55 | 464.66 | 8,627 |
| 2024-03-21 | 467.75 | 472.70 | 465.50 | 470.15 | 466.24 | 11,500 |
| 2024-03-20 | 455.85 | 461.70 | 455.85 | 457.65 | 453.85 | 5,700 |
| 2024-03-19 | 454.30 | 457.25 | 443.70 | 453.80 | 450.03 | 8,534 |
| 2024-03-18 | 446.55 | 454.45 | 446.35 | 453.15 | 449.39 | 12,117 |
| 2024-03-15 | 450.85 | 453.20 | 443.15 | 443.45 | 439.77 | 13,448 |
| 2024-03-14 | 454.95 | 459.00 | 452.35 | 456.15 | 452.36 | 20,433 |
| 2024-03-13 | 458.10 | 460.15 | 449.60 | 453.25 | 449.48 | 16,056 |
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.