Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 446.25 | 460.10 | 445.00 | 452.45 | 448.69 | 20,629 |
| 2024-03-11 | 459.35 | 461.95 | 436.30 | 445.70 | 442.00 | 32,357 |
| 2024-03-08 | 471.05 | 478.00 | 466.40 | 466.40 | 462.53 | 21,066 |
| 2024-03-07 | 453.55 | 467.50 | 452.05 | 466.55 | 462.67 | 10,973 |
| 2024-03-06 | 455.50 | 461.70 | 450.70 | 456.05 | 452.26 | 12,776 |
| 2024-03-05 | 456.30 | 457.70 | 449.00 | 451.00 | 447.25 | 11,955 |
| 2024-03-04 | 461.50 | 465.70 | 457.75 | 462.55 | 458.71 | 14,439 |
| 2024-03-01 | 455.80 | 463.65 | 452.30 | 460.30 | 456.48 | 11,826 |
| 2024-02-29 | 446.05 | 452.70 | 445.35 | 448.35 | 444.63 | 12,220 |
| 2024-02-28 | 448.55 | 453.25 | 446.00 | 448.75 | 445.02 | 10,839 |
| 2024-02-27 | 442.15 | 448.35 | 442.00 | 445.90 | 442.20 | 8,240 |
| 2024-02-26 | 445.55 | 447.85 | 443.85 | 444.95 | 441.25 | 9,146 |
| 2024-02-23 | 451.35 | 456.10 | 446.75 | 449.30 | 445.57 | 17,093 |
| 2024-02-22 | 441.00 | 450.85 | 440.20 | 450.25 | 446.51 | 17,232 |
| 2024-02-21 | 434.30 | 435.75 | 428.30 | 432.90 | 429.30 | 10,157 |
| 2024-02-20 | 439.00 | 439.20 | 431.00 | 434.65 | 430.60 | 33,196 |
| 2024-02-19 | 439.90 | 444.80 | 438.20 | 444.60 | 440.46 | 12,703 |
| 2024-02-16 | 452.30 | 454.00 | 436.30 | 441.05 | 436.94 | 27,748 |
| 2024-02-15 | 443.00 | 451.00 | 438.50 | 451.00 | 446.80 | 16,918 |
| 2024-02-14 | 432.50 | 440.00 | 432.45 | 436.30 | 432.24 | 15,127 |
| 2024-02-13 | 434.85 | 437.20 | 424.90 | 435.10 | 431.05 | 30,817 |
| 2024-02-12 | 433.20 | 444.10 | 433.20 | 443.80 | 439.67 | 15,052 |
| 2024-02-09 | 436.85 | 440.70 | 434.40 | 435.50 | 431.45 | 16,649 |
| 2024-02-08 | 436.90 | 437.25 | 432.60 | 436.80 | 432.73 | 9,759 |
| 2024-02-07 | 419.90 | 436.90 | 419.05 | 434.75 | 430.70 | 18,474 |
| 2024-02-06 | 428.80 | 435.00 | 423.05 | 426.90 | 422.93 | 22,516 |
| 2024-02-05 | 437.65 | 442.35 | 428.90 | 429.85 | 425.85 | 38,415 |
| 2024-02-02 | 420.00 | 444.00 | 417.65 | 441.95 | 437.84 | 93,321 |
| 2024-02-01 | 364.45 | 370.00 | 363.70 | 365.10 | 361.70 | 13,447 |
| 2024-01-31 | 361.65 | 364.45 | 356.80 | 363.20 | 359.82 | 24,925 |
| 2024-01-30 | 372.40 | 375.00 | 369.60 | 371.85 | 368.39 | 18,689 |
| 2024-01-29 | 365.00 | 370.65 | 364.00 | 369.45 | 366.01 | 11,750 |
| 2024-01-26 | 359.90 | 364.80 | 358.95 | 364.80 | 361.40 | 9,889 |
| 2024-01-25 | 360.40 | 364.75 | 355.50 | 363.05 | 359.67 | 20,819 |
| 2024-01-24 | 358.30 | 361.60 | 355.10 | 359.90 | 356.55 | 16,322 |
| 2024-01-23 | 351.05 | 358.50 | 349.75 | 355.55 | 352.24 | 12,748 |
| 2024-01-22 | 354.20 | 357.95 | 352.55 | 354.15 | 350.85 | 24,041 |
| 2024-01-19 | 347.70 | 351.65 | 347.50 | 350.20 | 346.94 | 15,224 |
| 2024-01-18 | 339.05 | 346.60 | 338.25 | 346.50 | 343.27 | 18,271 |
| 2024-01-17 | 334.10 | 337.70 | 330.55 | 337.55 | 334.41 | 12,475 |
| 2024-01-16 | 340.60 | 345.00 | 338.85 | 340.20 | 337.03 | 11,928 |
| 2024-01-15 | 343.05 | 344.90 | 342.20 | 342.70 | 339.51 | 7,287 |
| 2024-01-12 | 336.25 | 343.60 | 334.80 | 342.40 | 339.21 | 8,943 |
| 2024-01-11 | 339.75 | 340.45 | 331.90 | 332.45 | 329.35 | 23,494 |
| 2024-01-10 | 327.80 | 336.55 | 326.85 | 336.55 | 333.42 | 15,004 |
| 2024-01-09 | 326.20 | 329.30 | 324.95 | 328.25 | 325.19 | 10,251 |
| 2024-01-08 | 321.50 | 325.00 | 319.80 | 323.20 | 320.19 | 17,270 |
| 2024-01-05 | 316.20 | 321.90 | 315.05 | 320.85 | 317.86 | 14,779 |
| 2024-01-04 | 315.05 | 316.45 | 313.95 | 316.40 | 313.45 | 10,231 |
| 2024-01-03 | 315.35 | 317.80 | 312.95 | 316.90 | 313.95 | 16,230 |
| 2024-01-02 | 321.50 | 322.05 | 310.65 | 314.25 | 311.32 | 13,274 |
| 2023-12-29 | 324.10 | 325.50 | 323.50 | 324.45 | 321.43 | 6,792 |
| 2023-12-28 | 321.95 | 325.80 | 321.95 | 324.75 | 321.73 | 12,628 |
| 2023-12-27 | 321.15 | 324.00 | 320.15 | 321.35 | 318.36 | 9,032 |
| 2023-12-22 | 319.00 | 323.35 | 319.00 | 320.75 | 317.76 | 6,677 |
| 2023-12-21 | 320.00 | 324.05 | 319.15 | 320.20 | 317.22 | 12,312 |
| 2023-12-20 | 320.00 | 323.50 | 316.60 | 321.75 | 318.75 | 12,054 |
| 2023-12-19 | 314.95 | 322.10 | 314.30 | 319.40 | 316.43 | 14,703 |
| 2023-12-18 | 306.65 | 315.90 | 305.45 | 315.60 | 312.66 | 14,548 |
| 2023-12-15 | 303.05 | 310.20 | 302.65 | 308.80 | 305.93 | 14,750 |
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.