Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 583.68 | 587.00 | 575.19 | 587.00 | 583.26 | 20,886 |
| 2024-11-12 | 582.00 | 599.60 | 580.00 | 583.00 | 579.29 | 37,407 |
| 2024-11-11 | 590.00 | 591.60 | 576.51 | 581.00 | 577.30 | 34,959 |
| 2024-11-08 | 591.75 | 593.06 | 584.63 | 587.00 | 583.26 | 32,547 |
| 2024-11-07 | 571.00 | 593.40 | 569.28 | 590.00 | 586.24 | 47,339 |
| 2024-11-06 | 571.00 | 575.00 | 555.18 | 567.00 | 563.39 | 89,614 |
| 2024-11-05 | 561.10 | 572.74 | 561.10 | 569.00 | 565.38 | 156,976 |
| 2024-11-04 | 565.45 | 568.66 | 557.95 | 567.00 | 563.39 | 520,330 |
| 2024-11-01 | 568.00 | 573.60 | 562.52 | 571.00 | 567.36 | 57,030 |
| 2024-10-31 | 576.00 | 589.75 | 563.00 | 569.00 | 565.38 | 76,375 |
| 2024-10-30 | 605.76 | 609.50 | 589.45 | 599.00 | 595.19 | 74,478 |
| 2024-10-29 | 582.00 | 591.47 | 575.40 | 587.00 | 583.26 | 39,153 |
| 2024-10-28 | 578.00 | 583.50 | 574.14 | 577.00 | 573.33 | 36,974 |
| 2024-10-25 | 568.44 | 581.26 | 568.44 | 577.00 | 573.33 | 35,328 |
| 2024-10-24 | 570.00 | 570.00 | 561.51 | 565.00 | 561.40 | 35,830 |
| 2024-10-23 | 582.39 | 584.78 | 564.12 | 574.00 | 570.35 | 32,692 |
| 2024-10-22 | 574.37 | 583.52 | 572.11 | 577.00 | 573.33 | 22,730 |
| 2024-10-21 | 576.57 | 577.00 | 569.00 | 569.00 | 565.38 | 44,479 |
| 2024-10-18 | 577.55 | 583.94 | 577.31 | 581.00 | 577.30 | 13,542 |
| 2024-10-17 | 576.09 | 584.79 | 575.20 | 579.00 | 575.31 | 19,543 |
| 2024-10-16 | 587.45 | 587.45 | 559.94 | 576.00 | 572.33 | 25,370 |
| 2024-10-15 | 592.97 | 592.97 | 580.15 | 583.00 | 579.29 | 27,294 |
| 2024-10-14 | 590.33 | 600.04 | 589.98 | 593.00 | 589.22 | 28,267 |
| 2024-10-11 | 584.61 | 588.48 | 582.70 | 585.00 | 581.28 | 17,190 |
| 2024-10-10 | 589.00 | 590.13 | 582.52 | 587.00 | 583.26 | 20,909 |
| 2024-10-09 | 591.75 | 594.39 | 581.64 | 589.00 | 585.25 | 15,774 |
| 2024-10-08 | 585.81 | 593.02 | 583.45 | 589.00 | 585.25 | 29,197 |
| 2024-10-07 | 596.50 | 602.95 | 588.75 | 595.00 | 591.21 | 33,578 |
| 2024-10-04 | 578.00 | 591.83 | 578.00 | 584.00 | 580.28 | 30,478 |
| 2024-10-03 | 572.00 | 582.10 | 568.75 | 578.00 | 574.32 | 35,660 |
| 2024-10-02 | 577.06 | 577.06 | 569.60 | 573.00 | 569.35 | 13,339 |
| 2024-10-01 | 570.00 | 582.98 | 570.00 | 573.00 | 569.35 | 61,924 |
| 2024-09-30 | 568.90 | 574.65 | 564.81 | 573.00 | 569.35 | 20,783 |
| 2024-09-27 | 567.56 | 570.70 | 564.56 | 567.00 | 563.39 | 17,720 |
| 2024-09-26 | 571.10 | 577.70 | 562.35 | 564.00 | 560.41 | 25,775 |
| 2024-09-25 | 560.00 | 576.80 | 560.00 | 572.00 | 568.36 | 30,505 |
| 2024-09-24 | 566.01 | 567.27 | 554.24 | 562.00 | 558.42 | 22,849 |
| 2024-09-23 | 561.27 | 573.87 | 561.27 | 568.00 | 564.38 | 49,553 |
| 2024-09-20 | 558.35 | 564.50 | 556.34 | 559.00 | 555.44 | 29,623 |
| 2024-09-19 | 543.71 | 561.37 | 543.71 | 560.00 | 556.43 | 56,132 |
| 2024-09-18 | 536.38 | 541.12 | 529.55 | 536.00 | 532.59 | 15,123 |
| 2024-09-17 | 532.50 | 542.10 | 530.64 | 536.00 | 532.59 | 31,772 |
| 2024-09-16 | 524.54 | 531.15 | 517.50 | 521.00 | 517.68 | 29,974 |
| 2024-09-13 | 525.00 | 527.58 | 517.04 | 525.00 | 521.66 | 26,487 |
| 2024-09-12 | 512.69 | 526.46 | 512.69 | 518.50 | 514.70 | 27,867 |
| 2024-09-11 | 503.00 | 508.43 | 495.60 | 503.00 | 499.32 | 31,791 |
| 2024-09-10 | 504.93 | 514.04 | 500.00 | 503.00 | 499.32 | 28,002 |
| 2024-09-09 | 502.34 | 511.41 | 502.21 | 503.00 | 499.32 | 27,369 |
| 2024-09-06 | 516.81 | 524.20 | 498.50 | 515.00 | 511.23 | 41,770 |
| 2024-09-05 | 515.00 | 521.48 | 511.26 | 515.00 | 511.23 | 24,575 |
| 2024-09-04 | 507.80 | 516.55 | 504.09 | 513.50 | 509.74 | 126,680 |
| 2024-09-03 | 520.67 | 525.47 | 509.24 | 512.50 | 508.75 | 41,311 |
| 2024-09-02 | 521.31 | 524.00 | 521.31 | 524.00 | 520.16 | 675 |
| 2024-08-30 | 520.20 | 523.67 | 514.00 | 514.00 | 510.24 | 883,070 |
| 2024-08-29 | 512.66 | 527.00 | 512.66 | 514.00 | 510.24 | 45,896 |
| 2024-08-28 | 520.00 | 521.10 | 512.50 | 514.00 | 510.24 | 19,453 |
| 2024-08-27 | 520.00 | 523.95 | 515.00 | 520.00 | 516.19 | 22,402 |
| 2024-08-23 | 535.42 | 539.81 | 525.06 | 532.00 | 528.10 | 32,957 |
| 2024-08-22 | 534.74 | 544.20 | 528.59 | 536.00 | 532.07 | 62,436 |
| 2024-08-21 | 527.33 | 539.34 | 526.70 | 529.00 | 525.13 | 40,444 |
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.