Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 480.02 | 480.73 | 474.84 | 475.50 | 471.55 | 23,616 |
| 2024-05-24 | 466.10 | 479.81 | 466.10 | 478.00 | 474.03 | 42,779 |
| 2024-05-23 | 472.85 | 474.30 | 462.95 | 468.50 | 464.61 | 72,308 |
| 2024-05-22 | 470.00 | 473.69 | 464.20 | 473.50 | 469.57 | 33,531 |
| 2024-05-21 | 468.10 | 470.47 | 462.31 | 466.50 | 462.62 | 22,415 |
| 2024-05-20 | 472.00 | 473.18 | 467.15 | 471.00 | 467.09 | 18,202 |
| 2024-05-17 | 473.00 | 477.00 | 468.40 | 477.00 | 473.04 | 40,420 |
| 2024-05-16 | 482.00 | 482.02 | 472.88 | 477.00 | 473.04 | 57,614 |
| 2024-05-15 | 471.78 | 481.35 | 471.00 | 474.50 | 470.56 | 24,439 |
| 2024-05-14 | 466.00 | 471.50 | 460.03 | 471.50 | 467.58 | 69,545 |
| 2024-05-13 | 474.82 | 475.16 | 462.85 | 466.50 | 462.62 | 59,059 |
| 2024-05-10 | 476.25 | 477.45 | 469.60 | 471.50 | 467.58 | 39,192 |
| 2024-05-09 | 470.00 | 475.76 | 467.60 | 475.50 | 471.55 | 27,149 |
| 2024-05-08 | 472.00 | 475.60 | 463.00 | 472.00 | 468.08 | 77,876 |
| 2024-05-07 | 465.72 | 471.50 | 461.44 | 469.00 | 465.10 | 65,502 |
| 2024-05-03 | 438.00 | 454.20 | 438.00 | 450.50 | 446.76 | 52,542 |
| 2024-05-02 | 442.25 | 443.93 | 432.26 | 438.50 | 434.86 | 85,541 |
| 2024-05-01 | 428.00 | 442.90 | 425.00 | 434.50 | 430.89 | 44,507 |
| 2024-04-30 | 430.97 | 439.62 | 428.75 | 436.00 | 432.38 | 55,807 |
| 2024-04-29 | 437.00 | 444.50 | 429.25 | 433.00 | 429.40 | 81,030 |
| 2024-04-26 | 443.50 | 450.50 | 431.98 | 450.50 | 446.76 | 79,956 |
| 2024-04-25 | 416.35 | 492.50 | 414.00 | 492.50 | 488.41 | 381,605 |
| 2024-04-24 | 506.95 | 515.00 | 484.62 | 492.50 | 488.41 | 116,382 |
| 2024-04-23 | 474.00 | 498.66 | 474.00 | 493.00 | 488.90 | 61,235 |
| 2024-04-22 | 481.50 | 492.01 | 473.53 | 478.00 | 474.03 | 60,170 |
| 2024-04-19 | 488.81 | 501.50 | 478.51 | 488.00 | 483.95 | 56,935 |
| 2024-04-18 | 495.00 | 512.08 | 495.00 | 510.00 | 505.76 | 52,108 |
| 2024-04-17 | 499.00 | 503.40 | 487.20 | 496.00 | 491.88 | 29,545 |
| 2024-04-16 | 496.60 | 504.68 | 495.80 | 502.00 | 497.83 | 508,041 |
| 2024-04-15 | 511.71 | 521.45 | 497.53 | 510.00 | 505.76 | 35,762 |
| 2024-04-12 | 522.00 | 522.78 | 510.35 | 516.00 | 511.71 | 23,433 |
| 2024-04-11 | 521.50 | 523.23 | 517.36 | 518.00 | 513.70 | 19,977 |
| 2024-04-10 | 518.00 | 522.56 | 505.82 | 520.00 | 515.68 | 33,401 |
| 2024-04-09 | 520.44 | 525.68 | 506.70 | 512.00 | 507.75 | 37,026 |
| 2024-04-08 | 528.49 | 531.45 | 519.51 | 530.00 | 525.60 | 41,969 |
| 2024-04-05 | 508.00 | 530.70 | 508.00 | 526.00 | 521.63 | 69,908 |
| 2024-04-04 | 510.24 | 529.94 | 510.24 | 522.00 | 517.66 | 81,783 |
| 2024-04-03 | 497.04 | 507.03 | 495.47 | 506.00 | 501.80 | 30,177 |
| 2024-04-02 | 492.99 | 494.84 | 484.66 | 489.00 | 484.94 | 39,231 |
| 2024-03-28 | 494.01 | 494.03 | 485.15 | 486.00 | 481.96 | 457,939 |
| 2024-03-27 | 497.39 | 499.47 | 488.08 | 492.00 | 487.91 | 20,881 |
| 2024-03-26 | 503.02 | 510.00 | 502.90 | 506.00 | 501.80 | 24,421 |
| 2024-03-25 | 505.60 | 507.22 | 500.30 | 506.00 | 501.80 | 826,575 |
| 2024-03-22 | 509.67 | 509.67 | 504.31 | 506.00 | 501.80 | 22,802 |
| 2024-03-21 | 508.75 | 515.00 | 506.08 | 511.00 | 506.75 | 47,765 |
| 2024-03-20 | 494.89 | 507.22 | 494.89 | 497.00 | 492.87 | 26,795 |
| 2024-03-19 | 491.00 | 495.13 | 481.50 | 492.50 | 488.41 | 34,654 |
| 2024-03-18 | 483.27 | 494.90 | 483.27 | 494.50 | 490.39 | 159,084 |
| 2024-03-15 | 491.82 | 499.60 | 481.33 | 483.00 | 478.99 | 32,878 |
| 2024-03-14 | 496.40 | 501.00 | 489.83 | 496.50 | 492.38 | 25,089 |
| 2024-03-13 | 499.75 | 501.94 | 490.82 | 496.50 | 492.38 | 19,025 |
| 2024-03-12 | 488.40 | 502.34 | 484.75 | 495.00 | 490.89 | 41,921 |
| 2024-03-11 | 503.47 | 505.95 | 476.00 | 486.00 | 481.96 | 622,503 |
| 2024-03-08 | 514.98 | 523.57 | 499.35 | 510.00 | 505.76 | 323,814 |
| 2024-03-07 | 492.97 | 519.85 | 492.60 | 511.00 | 506.75 | 2,582,959 |
| 2024-03-06 | 490.00 | 502.95 | 490.00 | 497.00 | 492.87 | 30,973 |
| 2024-03-05 | 496.16 | 498.19 | 488.10 | 491.00 | 486.92 | 828,997 |
| 2024-03-04 | 502.11 | 505.02 | 496.45 | 502.00 | 497.83 | 28,577 |
| 2024-03-01 | 492.86 | 503.94 | 492.00 | 499.50 | 495.35 | 55,724 |
| 2024-02-29 | 484.20 | 491.67 | 482.61 | 485.00 | 480.97 | 27,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.5250 USD |
| 2026-06-12 | 0.5250 USD |
| 2026-03-13 | 0.5250 USD |
| 2025-12-12 | 0.5250 USD |
| 2025-09-19 | 0.5250 USD |
| 2025-06-13 | 0.5250 USD |
| 2025-03-13 | 0.5250 USD |
| 2024-12-16 | 0.5000 USD |
| 2024-09-13 | 0.5000 USD |
| 2024-06-14 | 0.5000 USD |
| 2024-02-21 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.