Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 537.00 | 544.23 | 528.59 | 531.93 | 527.97 | 15,708,300 |
| 2024-08-21 | 527.15 | 539.40 | 526.93 | 535.16 | 531.17 | 13,423,300 |
| 2024-08-20 | 528.35 | 531.09 | 525.88 | 526.73 | 522.81 | 7,944,400 |
| 2024-08-19 | 526.87 | 531.66 | 522.76 | 529.28 | 525.34 | 9,879,700 |
| 2024-08-16 | 531.90 | 533.66 | 524.66 | 527.42 | 523.49 | 14,776,700 |
| 2024-08-15 | 531.79 | 539.77 | 526.70 | 537.33 | 533.33 | 13,482,100 |
| 2024-08-14 | 528.06 | 534.00 | 523.13 | 526.76 | 522.83 | 11,444,200 |
| 2024-08-13 | 520.01 | 531.50 | 518.15 | 528.54 | 524.60 | 13,743,800 |
| 2024-08-12 | 516.86 | 518.02 | 509.10 | 515.95 | 512.11 | 9,767,400 |
| 2024-08-09 | 507.71 | 518.34 | 505.70 | 517.77 | 513.91 | 13,696,600 |
| 2024-08-08 | 497.50 | 509.96 | 494.72 | 509.63 | 505.83 | 16,156,800 |
| 2024-08-07 | 503.13 | 510.15 | 486.86 | 488.92 | 485.28 | 20,105,300 |
| 2024-08-06 | 479.00 | 502.56 | 478.65 | 494.09 | 490.41 | 20,955,000 |
| 2024-08-05 | 451.35 | 483.48 | 450.80 | 475.73 | 472.19 | 21,396,200 |
| 2024-08-02 | 489.00 | 501.15 | 476.15 | 488.14 | 484.50 | 24,044,700 |
| 2024-08-01 | 521.00 | 527.17 | 492.10 | 497.74 | 494.03 | 43,083,100 |
| 2024-07-31 | 471.02 | 476.50 | 466.75 | 474.83 | 471.29 | 24,285,800 |
| 2024-07-30 | 467.00 | 472.73 | 456.70 | 463.19 | 459.74 | 11,390,400 |
| 2024-07-29 | 469.88 | 473.96 | 465.02 | 465.71 | 462.24 | 11,339,600 |
| 2024-07-26 | 464.20 | 469.77 | 459.42 | 465.70 | 462.23 | 14,222,400 |
| 2024-07-25 | 463.26 | 463.55 | 442.65 | 453.41 | 450.03 | 18,240,500 |
| 2024-07-24 | 472.31 | 476.30 | 460.58 | 461.27 | 457.83 | 17,649,700 |
| 2024-07-23 | 489.84 | 495.22 | 487.72 | 488.69 | 485.05 | 9,455,500 |
| 2024-07-22 | 486.58 | 492.06 | 483.90 | 487.40 | 483.77 | 12,023,100 |
| 2024-07-19 | 476.06 | 486.71 | 475.71 | 476.79 | 473.24 | 15,149,400 |
| 2024-07-18 | 475.00 | 479.24 | 464.54 | 475.85 | 472.30 | 19,267,200 |
| 2024-07-17 | 479.17 | 479.17 | 459.12 | 461.99 | 458.55 | 28,076,600 |
| 2024-07-16 | 501.50 | 503.95 | 485.79 | 489.79 | 486.14 | 14,075,800 |
| 2024-07-15 | 498.63 | 506.68 | 493.37 | 496.16 | 492.46 | 12,539,200 |
| 2024-07-12 | 497.76 | 508.09 | 494.23 | 498.87 | 495.15 | 19,750,500 |
| 2024-07-11 | 530.89 | 535.46 | 508.37 | 512.70 | 508.88 | 16,458,300 |
| 2024-07-10 | 530.79 | 538.88 | 528.36 | 534.69 | 530.71 | 10,983,300 |
| 2024-07-09 | 533.75 | 537.48 | 528.19 | 530.00 | 526.05 | 8,753,200 |
| 2024-07-08 | 542.35 | 542.81 | 526.65 | 529.32 | 525.38 | 14,917,500 |
| 2024-07-05 | 511.60 | 540.87 | 511.60 | 539.91 | 535.89 | 21,354,100 |
| 2024-07-03 | 506.37 | 511.28 | 506.02 | 509.96 | 506.16 | 6,005,600 |
| 2024-07-02 | 500.76 | 510.50 | 499.45 | 509.50 | 505.70 | 7,739,500 |
| 2024-07-01 | 504.95 | 506.58 | 493.17 | 504.68 | 500.92 | 10,328,200 |
| 2024-06-28 | 517.15 | 521.88 | 503.84 | 504.22 | 500.46 | 15,855,100 |
| 2024-06-27 | 514.25 | 522.88 | 513.90 | 519.56 | 515.69 | 10,121,200 |
| 2024-06-26 | 506.65 | 513.81 | 504.68 | 513.12 | 509.30 | 8,882,300 |
| 2024-06-25 | 497.05 | 510.71 | 495.50 | 510.60 | 506.80 | 12,063,200 |
| 2024-06-24 | 499.20 | 507.80 | 494.29 | 498.91 | 495.19 | 13,525,300 |
| 2024-06-21 | 503.45 | 503.45 | 492.39 | 494.78 | 491.09 | 22,359,200 |
| 2024-06-20 | 502.00 | 503.67 | 496.77 | 501.70 | 497.96 | 11,801,200 |
| 2024-06-18 | 504.56 | 506.00 | 495.02 | 499.49 | 495.77 | 13,060,400 |
| 2024-06-17 | 501.67 | 510.75 | 496.01 | 506.63 | 502.85 | 11,266,600 |
| 2024-06-14 | 502.65 | 507.15 | 500.75 | 504.16 | 500.40 | 10,243,300 |
| 2024-06-13 | 505.71 | 509.36 | 501.36 | 504.10 | 499.85 | 9,954,600 |
| 2024-06-12 | 513.99 | 514.01 | 504.47 | 508.84 | 504.55 | 11,983,200 |
| 2024-06-11 | 500.16 | 507.60 | 498.27 | 507.47 | 503.19 | 9,673,700 |
| 2024-06-10 | 493.86 | 502.66 | 493.41 | 502.60 | 498.36 | 11,220,900 |
| 2024-06-07 | 495.91 | 498.91 | 490.17 | 492.96 | 488.80 | 9,380,700 |
| 2024-06-06 | 492.98 | 502.82 | 490.89 | 493.76 | 489.59 | 10,667,300 |
| 2024-06-05 | 484.45 | 496.65 | 483.91 | 495.06 | 490.88 | 15,690,500 |
| 2024-06-04 | 477.00 | 478.89 | 473.23 | 476.99 | 472.97 | 7,088,700 |
| 2024-06-03 | 470.86 | 479.60 | 468.24 | 477.49 | 473.46 | 11,279,400 |
| 2024-05-31 | 465.80 | 469.12 | 454.46 | 466.83 | 462.89 | 16,919,800 |
| 2024-05-30 | 471.67 | 471.73 | 464.71 | 467.05 | 463.11 | 10,719,600 |
| 2024-05-29 | 474.66 | 479.85 | 473.70 | 474.36 | 470.36 | 9,226,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.5250 USD |
| 2026-06-15 | 0.5250 USD |
| 2026-03-16 | 0.5250 USD |
| 2025-12-15 | 0.5250 USD |
| 2025-09-22 | 0.5250 USD |
| 2025-06-16 | 0.5250 USD |
| 2025-03-14 | 0.5250 USD |
| 2024-12-16 | 0.5000 USD |
| 2024-09-16 | 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.