Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 713.47 | 721.20 | 711.33 | 719.00 | 714.99 | 29,626 |
| 2025-02-07 | 712.79 | 725.00 | 711.75 | 715.00 | 711.02 | 40,933 |
| 2025-02-06 | 706.50 | 718.90 | 703.50 | 717.00 | 713.01 | 27,028 |
| 2025-02-05 | 702.45 | 718.22 | 699.14 | 700.00 | 696.10 | 35,397 |
| 2025-02-04 | 699.50 | 707.68 | 691.73 | 705.00 | 701.07 | 22,447 |
| 2025-02-03 | 685.00 | 703.96 | 655.00 | 697.00 | 693.12 | 64,680 |
| 2025-01-31 | 687.50 | 705.28 | 687.00 | 700.00 | 696.10 | 47,151 |
| 2025-01-30 | 711.00 | 711.00 | 676.31 | 689.00 | 685.16 | 115,272 |
| 2025-01-29 | 679.00 | 681.13 | 665.66 | 671.00 | 667.26 | 35,541 |
| 2025-01-28 | 663.00 | 682.47 | 659.46 | 673.00 | 669.25 | 60,111 |
| 2025-01-27 | 620.00 | 663.51 | 612.50 | 620.00 | 616.55 | 95,208 |
| 2025-01-24 | 638.16 | 652.02 | 627.50 | 644.00 | 640.41 | 65,897 |
| 2025-01-23 | 623.34 | 632.25 | 621.13 | 629.00 | 625.50 | 20,870 |
| 2025-01-22 | 621.05 | 633.66 | 616.46 | 631.00 | 627.48 | 44,613 |
| 2025-01-21 | 614.00 | 621.43 | 607.80 | 612.00 | 608.59 | 324,650 |
| 2025-01-20 | 619.00 | 619.00 | 619.00 | 619.00 | 615.55 | 673 |
| 2025-01-17 | 613.51 | 624.97 | 603.69 | 615.00 | 611.57 | 31,986 |
| 2025-01-16 | 612.11 | 616.00 | 607.50 | 614.00 | 610.58 | 18,645 |
| 2025-01-15 | 596.00 | 620.80 | 596.00 | 617.00 | 613.56 | 24,317 |
| 2025-01-14 | 609.66 | 609.98 | 589.48 | 595.00 | 591.69 | 28,185 |
| 2025-01-13 | 615.94 | 616.61 | 598.48 | 615.00 | 611.57 | 21,963 |
| 2025-01-10 | 608.07 | 629.83 | 597.66 | 615.00 | 611.57 | 49,617 |
| 2025-01-09 | 609.00 | 609.00 | 609.00 | 609.00 | 605.61 | 48 |
| 2025-01-08 | 618.88 | 618.99 | 603.00 | 609.00 | 605.61 | 20,252 |
| 2025-01-07 | 631.12 | 637.50 | 608.52 | 621.00 | 617.54 | 35,841 |
| 2025-01-06 | 603.85 | 623.89 | 603.62 | 623.00 | 619.53 | 39,229 |
| 2025-01-03 | 600.30 | 609.43 | 596.38 | 601.00 | 597.65 | 27,758 |
| 2025-01-02 | 594.84 | 604.89 | 588.01 | 599.00 | 595.66 | 30,451 |
| 2024-12-31 | 591.50 | 595.00 | 585.85 | 595.00 | 591.69 | 7,216 |
| 2024-12-30 | 599.35 | 599.61 | 585.58 | 591.00 | 587.71 | 13,386 |
| 2024-12-27 | 600.00 | 602.06 | 589.83 | 595.00 | 591.69 | 53,538 |
| 2024-12-24 | 602.01 | 607.98 | 599.65 | 604.00 | 600.64 | 8,998 |
| 2024-12-23 | 588.90 | 600.59 | 586.30 | 596.00 | 592.68 | 26,176 |
| 2024-12-20 | 592.90 | 602.89 | 584.50 | 599.00 | 595.66 | 149,068 |
| 2024-12-19 | 606.00 | 611.44 | 599.37 | 608.00 | 604.61 | 71,972 |
| 2024-12-18 | 622.00 | 627.36 | 616.91 | 622.00 | 618.53 | 124,356 |
| 2024-12-17 | 622.94 | 632.34 | 616.50 | 625.00 | 621.52 | 21,056 |
| 2024-12-16 | 623.25 | 631.08 | 618.97 | 621.00 | 617.54 | 21,626 |
| 2024-12-13 | 627.50 | 630.94 | 616.89 | 625.00 | 621.02 | 20,816 |
| 2024-12-12 | 631.75 | 636.65 | 625.00 | 625.00 | 621.02 | 124,258 |
| 2024-12-11 | 619.69 | 638.37 | 619.69 | 625.00 | 621.02 | 49,197 |
| 2024-12-10 | 613.10 | 625.59 | 613.10 | 625.00 | 621.02 | 110,830 |
| 2024-12-09 | 623.00 | 626.26 | 606.35 | 625.00 | 621.02 | 21,083 |
| 2024-12-06 | 608.00 | 629.77 | 607.00 | 625.00 | 621.02 | 66,614 |
| 2024-12-05 | 612.70 | 636.00 | 607.30 | 636.00 | 631.95 | 20,343 |
| 2024-12-04 | 615.50 | 617.78 | 595.00 | 609.00 | 605.12 | 183,594 |
| 2024-12-03 | 593.00 | 608.79 | 591.50 | 607.00 | 603.14 | 49,148 |
| 2024-12-02 | 574.00 | 594.40 | 573.81 | 589.00 | 585.25 | 41,579 |
| 2024-11-29 | 575.00 | 578.39 | 566.99 | 577.00 | 573.33 | 31,667 |
| 2024-11-28 | 571.00 | 571.00 | 571.00 | 571.00 | 567.36 | 69 |
| 2024-11-27 | 573.90 | 574.99 | 564.12 | 574.00 | 570.35 | 23,254 |
| 2024-11-26 | 562.50 | 577.47 | 562.50 | 574.00 | 570.35 | 53,636 |
| 2024-11-25 | 561.65 | 572.48 | 556.80 | 566.00 | 562.40 | 42,314 |
| 2024-11-22 | 562.00 | 563.64 | 554.80 | 556.00 | 552.46 | 17,354 |
| 2024-11-21 | 566.68 | 570.00 | 549.14 | 559.00 | 555.44 | 34,014 |
| 2024-11-20 | 560.79 | 566.35 | 554.20 | 559.00 | 555.44 | 18,550 |
| 2024-11-19 | 554.85 | 558.44 | 548.63 | 555.00 | 551.47 | 75,769 |
| 2024-11-18 | 574.10 | 574.10 | 550.09 | 559.00 | 555.44 | 32,868 |
| 2024-11-15 | 574.00 | 577.16 | 552.01 | 565.00 | 561.40 | 46,175 |
| 2024-11-14 | 580.00 | 580.65 | 573.40 | 579.00 | 575.31 | 32,172 |
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.