Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 534.20 | 542.90 | 534.20 | 534.80 | 531.35 | 8,040 |
| 2024-11-21 | 536.80 | 542.90 | 521.90 | 532.70 | 529.26 | 16,135 |
| 2024-11-20 | 531.80 | 536.00 | 526.80 | 532.20 | 528.76 | 10,919 |
| 2024-11-19 | 524.00 | 525.90 | 518.10 | 525.90 | 522.51 | 8,111 |
| 2024-11-18 | 528.00 | 530.20 | 520.70 | 528.80 | 525.39 | 12,571 |
| 2024-11-15 | 543.60 | 543.60 | 533.20 | 535.10 | 531.65 | 10,602 |
| 2024-11-14 | 548.00 | 552.40 | 544.50 | 548.20 | 544.66 | 5,845 |
| 2024-11-13 | 549.50 | 551.70 | 544.00 | 550.10 | 546.55 | 8,065 |
| 2024-11-12 | 547.00 | 564.00 | 545.50 | 549.20 | 545.65 | 11,590 |
| 2024-11-11 | 552.00 | 554.60 | 541.60 | 545.90 | 542.38 | 9,504 |
| 2024-11-08 | 551.10 | 551.10 | 544.50 | 546.80 | 543.27 | 7,568 |
| 2024-11-07 | 531.20 | 548.00 | 529.30 | 548.00 | 544.46 | 9,388 |
| 2024-11-06 | 531.40 | 534.00 | 519.40 | 529.20 | 525.78 | 38,548 |
| 2024-11-05 | 516.90 | 524.00 | 516.20 | 521.70 | 518.33 | 4,563 |
| 2024-11-04 | 520.20 | 521.80 | 512.20 | 518.60 | 515.25 | 6,371 |
| 2024-11-01 | 524.70 | 527.90 | 518.00 | 527.70 | 524.29 | 8,669 |
| 2024-10-31 | 525.10 | 541.80 | 518.90 | 522.80 | 519.43 | 30,429 |
| 2024-10-30 | 561.30 | 561.50 | 547.90 | 550.80 | 547.24 | 16,915 |
| 2024-10-29 | 536.40 | 546.80 | 534.00 | 543.10 | 539.59 | 6,659 |
| 2024-10-28 | 535.20 | 539.50 | 530.90 | 533.20 | 529.76 | 8,685 |
| 2024-10-25 | 524.80 | 535.00 | 524.80 | 533.60 | 530.16 | 6,917 |
| 2024-10-24 | 525.00 | 528.10 | 522.20 | 522.30 | 518.93 | 7,232 |
| 2024-10-23 | 538.60 | 542.10 | 532.20 | 532.20 | 528.76 | 6,890 |
| 2024-10-22 | 530.80 | 536.20 | 528.30 | 535.40 | 531.94 | 5,592 |
| 2024-10-21 | 529.80 | 532.60 | 526.10 | 527.20 | 523.80 | 5,042 |
| 2024-10-18 | 533.50 | 537.70 | 532.90 | 534.10 | 530.65 | 5,905 |
| 2024-10-17 | 534.20 | 540.50 | 531.80 | 535.10 | 531.65 | 5,769 |
| 2024-10-16 | 541.40 | 541.40 | 528.60 | 530.30 | 526.88 | 4,331 |
| 2024-10-15 | 544.00 | 544.00 | 532.90 | 535.10 | 531.65 | 8,155 |
| 2024-10-14 | 540.00 | 549.20 | 539.40 | 543.90 | 540.39 | 5,652 |
| 2024-10-11 | 535.10 | 537.70 | 532.40 | 534.30 | 530.85 | 4,145 |
| 2024-10-10 | 541.40 | 542.00 | 535.30 | 536.20 | 532.74 | 4,518 |
| 2024-10-09 | 540.60 | 542.50 | 531.60 | 537.40 | 533.93 | 5,823 |
| 2024-10-08 | 533.00 | 540.70 | 530.70 | 537.20 | 533.73 | 6,471 |
| 2024-10-07 | 542.00 | 548.60 | 540.40 | 541.40 | 537.90 | 8,057 |
| 2024-10-04 | 529.50 | 536.60 | 528.80 | 531.80 | 528.37 | 12,255 |
| 2024-10-03 | 518.10 | 525.50 | 513.60 | 525.50 | 522.11 | 5,963 |
| 2024-10-02 | 518.90 | 523.90 | 516.10 | 519.50 | 516.15 | 8,596 |
| 2024-10-01 | 516.40 | 525.50 | 515.00 | 518.90 | 515.55 | 7,556 |
| 2024-09-30 | 507.40 | 514.10 | 504.30 | 513.70 | 510.38 | 5,957 |
| 2024-09-27 | 508.00 | 510.10 | 505.50 | 506.10 | 502.83 | 4,854 |
| 2024-09-26 | 516.70 | 520.00 | 504.80 | 505.20 | 501.94 | 11,199 |
| 2024-09-25 | 500.00 | 512.20 | 499.90 | 512.20 | 508.89 | 5,622 |
| 2024-09-24 | 508.50 | 510.90 | 498.40 | 505.40 | 502.14 | 4,971 |
| 2024-09-23 | 505.60 | 515.50 | 503.80 | 508.90 | 505.61 | 8,912 |
| 2024-09-20 | 499.00 | 505.00 | 498.00 | 502.50 | 499.26 | 5,497 |
| 2024-09-19 | 489.20 | 503.70 | 489.20 | 502.30 | 499.06 | 15,907 |
| 2024-09-18 | 483.95 | 485.35 | 481.05 | 481.80 | 478.69 | 4,128 |
| 2024-09-17 | 479.35 | 487.50 | 478.90 | 480.10 | 477.00 | 9,638 |
| 2024-09-16 | 470.65 | 473.50 | 464.95 | 470.45 | 467.41 | 5,429 |
| 2024-09-13 | 475.00 | 476.60 | 466.70 | 473.55 | 470.06 | 11,965 |
| 2024-09-12 | 466.50 | 473.00 | 465.90 | 470.60 | 467.13 | 7,117 |
| 2024-09-11 | 456.25 | 460.75 | 450.35 | 453.05 | 449.71 | 9,116 |
| 2024-09-10 | 456.25 | 465.55 | 454.75 | 456.90 | 453.53 | 9,288 |
| 2024-09-09 | 456.10 | 462.40 | 454.90 | 456.50 | 453.13 | 7,272 |
| 2024-09-06 | 462.80 | 472.15 | 456.00 | 457.35 | 453.98 | 7,517 |
| 2024-09-05 | 461.95 | 470.35 | 458.55 | 464.70 | 461.27 | 15,197 |
| 2024-09-04 | 457.35 | 464.30 | 456.25 | 464.05 | 460.63 | 13,026 |
| 2024-09-03 | 470.90 | 474.30 | 461.70 | 466.30 | 462.86 | 7,100 |
| 2024-09-02 | 470.50 | 474.10 | 469.30 | 473.25 | 469.76 | 3,509 |
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.