Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 485.22 | 490.90 | 483.72 | 485.00 | 480.97 | 31,227 |
| 2024-02-27 | 480.39 | 486.64 | 479.92 | 483.50 | 479.48 | 359,851 |
| 2024-02-26 | 483.34 | 486.32 | 480.60 | 482.00 | 478.00 | 22,762 |
| 2024-02-23 | 486.53 | 494.24 | 482.87 | 486.00 | 481.96 | 42,375 |
| 2024-02-22 | 468.03 | 489.68 | 468.03 | 486.50 | 482.46 | 680,368 |
| 2024-02-21 | 467.75 | 468.94 | 461.80 | 467.50 | 463.62 | 27,910 |
| 2024-02-20 | 471.50 | 476.18 | 466.60 | 472.50 | 468.08 | 204,572 |
| 2024-02-19 | 477.00 | 477.00 | 477.00 | 477.00 | 472.54 | 76 |
| 2024-02-16 | 486.08 | 487.64 | 469.21 | 474.50 | 470.06 | 52,708 |
| 2024-02-15 | 473.92 | 488.62 | 468.50 | 468.50 | 464.12 | 65,791 |
| 2024-02-14 | 459.99 | 471.89 | 459.99 | 468.50 | 464.12 | 49,026 |
| 2024-02-13 | 461.00 | 469.80 | 455.10 | 465.50 | 461.14 | 847,617 |
| 2024-02-12 | 468.00 | 479.15 | 466.92 | 477.50 | 473.03 | 66,310 |
| 2024-02-09 | 469.95 | 473.50 | 467.42 | 470.50 | 466.10 | 38,820 |
| 2024-02-08 | 470.88 | 471.00 | 464.00 | 464.00 | 459.66 | 199,585 |
| 2024-02-07 | 454.35 | 471.50 | 452.50 | 468.00 | 463.62 | 58,504 |
| 2024-02-06 | 459.00 | 467.12 | 454.06 | 458.00 | 453.71 | 1,482,936 |
| 2024-02-05 | 472.90 | 474.99 | 460.03 | 460.50 | 456.19 | 618,732 |
| 2024-02-02 | 478.00 | 485.98 | 394.78 | 477.00 | 472.54 | 615,561 |
| 2024-02-01 | 393.88 | 400.46 | 393.05 | 395.50 | 391.80 | 41,149 |
| 2024-01-31 | 389.01 | 397.91 | 387.16 | 393.50 | 389.82 | 47,031 |
| 2024-01-30 | 403.54 | 406.36 | 400.05 | 403.50 | 399.72 | 253,979 |
| 2024-01-29 | 394.25 | 400.75 | 393.10 | 399.50 | 395.76 | 55,815 |
| 2024-01-26 | 391.08 | 396.78 | 391.08 | 396.50 | 392.79 | 30,936 |
| 2024-01-25 | 391.09 | 395.44 | 385.66 | 393.50 | 389.82 | 46,369 |
| 2024-01-24 | 390.00 | 396.15 | 386.02 | 392.00 | 388.33 | 71,389 |
| 2024-01-23 | 382.00 | 388.39 | 381.75 | 385.00 | 381.40 | 35,883 |
| 2024-01-22 | 388.00 | 390.33 | 382.08 | 385.00 | 381.40 | 45,142 |
| 2024-01-19 | 377.50 | 383.97 | 377.50 | 381.00 | 377.44 | 69,434 |
| 2024-01-18 | 368.37 | 376.87 | 368.37 | 376.00 | 372.48 | 200,380 |
| 2024-01-17 | 365.63 | 366.85 | 358.61 | 366.00 | 362.58 | 36,098 |
| 2024-01-16 | 373.00 | 375.51 | 368.15 | 370.00 | 366.54 | 114,274 |
| 2024-01-15 | 376.00 | 376.00 | 375.50 | 375.50 | 371.99 | 370 |
| 2024-01-12 | 369.00 | 377.06 | 369.00 | 376.50 | 372.98 | 64,153 |
| 2024-01-11 | 372.90 | 373.26 | 362.92 | 363.00 | 359.60 | 129,039 |
| 2024-01-10 | 356.99 | 372.25 | 356.99 | 368.50 | 365.05 | 77,583 |
| 2024-01-09 | 356.42 | 360.53 | 355.42 | 358.50 | 355.15 | 38,033 |
| 2024-01-08 | 351.11 | 358.00 | 350.00 | 358.00 | 354.65 | 72,753 |
| 2024-01-05 | 353.00 | 353.39 | 344.70 | 352.00 | 348.71 | 45,153 |
| 2024-01-04 | 344.30 | 348.13 | 343.90 | 346.50 | 343.26 | 25,015 |
| 2024-01-03 | 345.33 | 347.91 | 343.45 | 345.50 | 342.27 | 20,506 |
| 2024-01-02 | 358.32 | 358.32 | 340.03 | 344.00 | 340.78 | 56,839 |
| 2023-12-29 | 359.85 | 360.00 | 351.80 | 359.50 | 356.14 | 75,680 |
| 2023-12-28 | 359.71 | 361.89 | 358.38 | 359.50 | 356.14 | 38,378 |
| 2023-12-27 | 354.78 | 359.00 | 354.78 | 357.50 | 354.15 | 70,434 |
| 2023-12-22 | 352.78 | 357.18 | 351.45 | 354.00 | 350.69 | 52,523 |
| 2023-12-21 | 349.33 | 356.40 | 349.21 | 352.00 | 348.71 | 359,419 |
| 2023-12-20 | 350.26 | 354.90 | 346.57 | 353.00 | 349.70 | 361,323 |
| 2023-12-19 | 344.10 | 353.58 | 344.10 | 350.00 | 346.73 | 83,674 |
| 2023-12-18 | 335.09 | 347.53 | 334.98 | 347.50 | 344.25 | 62,313 |
| 2023-12-15 | 332.00 | 338.62 | 331.22 | 337.00 | 333.85 | 38,220 |
| 2023-12-14 | 327.00 | 337.23 | 327.00 | 332.00 | 328.89 | 61,195 |
| 2023-12-13 | 333.40 | 338.35 | 332.61 | 335.00 | 331.87 | 36,916 |
| 2023-12-12 | 325.91 | 331.50 | 324.59 | 329.50 | 326.42 | 33,482 |
| 2023-12-11 | 341.00 | 341.00 | 320.02 | 320.50 | 317.50 | 60,700 |
| 2023-12-08 | 325.76 | 332.00 | 323.06 | 329.50 | 326.42 | 194,110 |
| 2023-12-07 | 318.39 | 328.16 | 317.45 | 324.50 | 321.46 | 155,348 |
| 2023-12-06 | 319.83 | 322.25 | 317.67 | 319.50 | 316.51 | 28,573 |
| 2023-12-05 | 318.00 | 321.80 | 315.36 | 316.50 | 313.54 | 44,393 |
| 2023-12-04 | 324.77 | 324.77 | 313.65 | 315.50 | 312.55 | 53,160 |
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.