Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 600.00 | 611.17 | 596.62 | 606.00 | 603.12 | 32,530 |
| 2025-05-07 | 591.82 | 597.51 | 586.70 | 590.00 | 587.19 | 28,958 |
| 2025-05-06 | 600.00 | 600.00 | 586.67 | 592.50 | 589.68 | 22,590 |
| 2025-05-02 | 569.88 | 604.03 | 569.53 | 596.50 | 593.66 | 71,513 |
| 2025-05-01 | 585.00 | 610.00 | 549.00 | 579.50 | 576.74 | 80,804 |
| 2025-04-30 | 549.00 | 550.90 | 529.66 | 540.50 | 537.93 | 48,688 |
| 2025-04-29 | 552.00 | 556.50 | 544.12 | 550.00 | 547.38 | 209,092 |
| 2025-04-28 | 551.00 | 558.40 | 540.69 | 541.00 | 538.43 | 47,991 |
| 2025-04-25 | 554.25 | 556.15 | 533.15 | 542.00 | 539.42 | 31,179 |
| 2025-04-24 | 519.20 | 531.65 | 515.93 | 528.50 | 525.99 | 37,025 |
| 2025-04-23 | 517.84 | 535.29 | 495.50 | 495.50 | 493.14 | 40,456 |
| 2025-04-22 | 486.80 | 506.88 | 484.66 | 495.50 | 493.14 | 140,043 |
| 2025-04-17 | 504.30 | 510.01 | 498.39 | 502.00 | 499.61 | 35,007 |
| 2025-04-16 | 515.00 | 521.52 | 498.30 | 512.50 | 510.06 | 34,814 |
| 2025-04-15 | 536.00 | 537.85 | 517.87 | 530.00 | 527.48 | 36,215 |
| 2025-04-14 | 550.00 | 557.45 | 528.56 | 536.50 | 533.95 | 47,514 |
| 2025-04-11 | 535.81 | 558.93 | 529.00 | 535.00 | 532.46 | 63,269 |
| 2025-04-10 | 535.00 | 587.46 | 535.00 | 551.50 | 548.88 | 74,372 |
| 2025-04-09 | 495.00 | 571.19 | 490.00 | 510.00 | 507.57 | 100,994 |
| 2025-04-08 | 523.42 | 547.47 | 514.03 | 527.50 | 524.99 | 58,888 |
| 2025-04-07 | 505.00 | 539.18 | 467.00 | 503.50 | 501.11 | 111,718 |
| 2025-04-04 | 533.29 | 533.50 | 494.36 | 511.00 | 508.57 | 123,691 |
| 2025-04-03 | 559.16 | 566.06 | 535.00 | 543.50 | 540.92 | 132,281 |
| 2025-04-02 | 575.00 | 592.58 | 558.00 | 587.00 | 584.21 | 24,582 |
| 2025-04-01 | 572.85 | 589.78 | 570.16 | 582.00 | 579.23 | 23,818 |
| 2025-03-31 | 570.51 | 576.74 | 553.42 | 565.00 | 562.31 | 41,207 |
| 2025-03-28 | 602.10 | 602.79 | 575.36 | 583.00 | 580.23 | 37,667 |
| 2025-03-27 | 608.18 | 614.30 | 600.12 | 608.00 | 605.11 | 40,944 |
| 2025-03-26 | 627.19 | 628.62 | 606.71 | 615.00 | 612.08 | 27,783 |
| 2025-03-25 | 618.20 | 633.85 | 617.52 | 627.00 | 624.02 | 410,989 |
| 2025-03-24 | 604.78 | 622.56 | 596.25 | 614.00 | 611.08 | 58,080 |
| 2025-03-21 | 586.60 | 597.57 | 578.00 | 593.00 | 590.18 | 30,149 |
| 2025-03-20 | 587.55 | 610.14 | 579.58 | 601.00 | 598.14 | 84,467 |
| 2025-03-19 | 581.00 | 592.14 | 574.78 | 581.00 | 578.24 | 33,791 |
| 2025-03-18 | 602.90 | 604.90 | 574.67 | 580.00 | 577.24 | 204,862 |
| 2025-03-17 | 605.35 | 612.85 | 598.01 | 600.00 | 597.15 | 60,737 |
| 2025-03-14 | 590.64 | 607.89 | 590.64 | 605.00 | 602.12 | 31,486 |
| 2025-03-13 | 619.56 | 641.00 | 586.51 | 641.00 | 637.95 | 31,610 |
| 2025-03-12 | 607.50 | 641.00 | 605.71 | 641.00 | 637.43 | 32,468 |
| 2025-03-11 | 596.00 | 641.00 | 584.52 | 641.00 | 637.43 | 35,386 |
| 2025-03-10 | 628.14 | 641.00 | 586.91 | 641.00 | 637.43 | 58,008 |
| 2025-03-07 | 628.61 | 641.00 | 600.70 | 641.00 | 637.43 | 60,874 |
| 2025-03-06 | 654.55 | 656.47 | 627.60 | 641.00 | 637.43 | 37,447 |
| 2025-03-05 | 647.00 | 657.62 | 637.51 | 641.00 | 637.43 | 26,709 |
| 2025-03-04 | 655.25 | 656.66 | 623.65 | 625.00 | 621.52 | 73,344 |
| 2025-03-03 | 668.00 | 681.12 | 660.00 | 668.00 | 664.28 | 28,091 |
| 2025-02-28 | 659.61 | 666.43 | 642.56 | 659.00 | 655.33 | 32,256 |
| 2025-02-27 | 677.00 | 688.70 | 660.97 | 673.00 | 669.25 | 24,741 |
| 2025-02-26 | 661.00 | 682.91 | 657.50 | 678.00 | 674.22 | 46,560 |
| 2025-02-25 | 646.00 | 669.91 | 641.87 | 645.00 | 641.41 | 89,550 |
| 2025-02-24 | 682.80 | 702.00 | 662.60 | 669.00 | 665.27 | 41,786 |
| 2025-02-21 | 694.30 | 703.85 | 685.20 | 693.00 | 689.14 | 121,698 |
| 2025-02-20 | 698.00 | 705.49 | 693.74 | 699.00 | 695.11 | 34,892 |
| 2025-02-19 | 715.91 | 719.00 | 695.34 | 719.00 | 714.99 | 27,312 |
| 2025-02-18 | 738.07 | 739.20 | 708.27 | 719.00 | 714.99 | 43,443 |
| 2025-02-17 | 736.67 | 740.00 | 736.67 | 740.00 | 735.88 | 143 |
| 2025-02-14 | 729.40 | 738.86 | 725.00 | 737.00 | 732.89 | 129,941 |
| 2025-02-13 | 725.75 | 727.13 | 718.22 | 724.00 | 719.97 | 22,490 |
| 2025-02-12 | 720.14 | 725.58 | 712.14 | 718.00 | 714.00 | 20,458 |
| 2025-02-11 | 715.00 | 722.37 | 710.08 | 717.00 | 713.01 | 27,987 |
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.