Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 476.58 | 480.86 | 474.84 | 479.92 | 475.87 | 10,175,800 |
| 2024-05-24 | 467.62 | 479.85 | 466.30 | 478.22 | 474.19 | 12,024,300 |
| 2024-05-23 | 472.88 | 474.36 | 461.54 | 465.78 | 461.85 | 11,747,900 |
| 2024-05-22 | 467.87 | 473.72 | 465.65 | 467.78 | 463.83 | 10,078,600 |
| 2024-05-21 | 467.12 | 470.70 | 462.27 | 464.63 | 460.71 | 11,742,200 |
| 2024-05-20 | 469.95 | 473.20 | 467.04 | 468.84 | 464.88 | 11,745,100 |
| 2024-05-17 | 470.83 | 472.80 | 468.42 | 471.91 | 467.93 | 10,807,300 |
| 2024-05-16 | 475.00 | 477.69 | 472.75 | 473.23 | 469.24 | 16,608,200 |
| 2024-05-15 | 474.98 | 482.50 | 471.20 | 481.54 | 477.48 | 13,100,500 |
| 2024-05-14 | 463.37 | 472.54 | 460.08 | 471.85 | 467.87 | 10,478,600 |
| 2024-05-13 | 472.75 | 473.35 | 462.85 | 468.01 | 464.06 | 14,668,800 |
| 2024-05-10 | 477.09 | 477.50 | 469.60 | 476.20 | 472.18 | 10,750,000 |
| 2024-05-09 | 470.00 | 476.08 | 467.63 | 475.42 | 471.41 | 9,437,700 |
| 2024-05-08 | 463.50 | 475.58 | 463.00 | 472.60 | 468.61 | 11,683,900 |
| 2024-05-07 | 466.29 | 471.53 | 461.31 | 468.24 | 464.29 | 13,406,800 |
| 2024-05-06 | 455.58 | 466.16 | 453.34 | 465.68 | 461.75 | 15,094,600 |
| 2024-05-03 | 445.93 | 454.17 | 443.85 | 451.96 | 448.15 | 16,489,100 |
| 2024-05-02 | 438.84 | 443.96 | 432.28 | 441.68 | 437.95 | 15,221,300 |
| 2024-05-01 | 428.60 | 449.96 | 427.11 | 439.19 | 435.49 | 20,344,900 |
| 2024-04-30 | 431.05 | 439.62 | 429.72 | 430.17 | 426.54 | 18,429,500 |
| 2024-04-29 | 439.56 | 439.76 | 428.56 | 432.62 | 428.97 | 21,502,600 |
| 2024-04-26 | 441.46 | 446.44 | 431.96 | 443.29 | 439.55 | 32,691,400 |
| 2024-04-25 | 421.40 | 445.77 | 414.50 | 441.38 | 437.66 | 82,890,700 |
| 2024-04-24 | 508.06 | 510.00 | 484.58 | 493.50 | 489.34 | 37,772,700 |
| 2024-04-23 | 491.25 | 498.76 | 488.97 | 496.10 | 491.92 | 15,079,200 |
| 2024-04-22 | 489.72 | 492.01 | 473.40 | 481.73 | 477.67 | 17,271,100 |
| 2024-04-19 | 502.80 | 502.80 | 475.73 | 481.07 | 477.01 | 25,215,400 |
| 2024-04-18 | 499.82 | 512.21 | 499.04 | 501.80 | 497.57 | 14,808,700 |
| 2024-04-17 | 503.10 | 503.16 | 487.14 | 494.17 | 490.00 | 12,193,700 |
| 2024-04-16 | 498.11 | 504.77 | 497.11 | 499.76 | 495.54 | 9,847,900 |
| 2024-04-15 | 516.72 | 518.53 | 497.28 | 500.23 | 496.01 | 13,512,900 |
| 2024-04-12 | 517.75 | 520.19 | 509.33 | 511.90 | 507.58 | 11,984,500 |
| 2024-04-11 | 521.11 | 523.86 | 517.29 | 523.16 | 518.75 | 10,369,500 |
| 2024-04-10 | 509.29 | 522.56 | 505.80 | 519.83 | 515.44 | 11,418,500 |
| 2024-04-09 | 522.23 | 525.87 | 506.74 | 516.90 | 512.54 | 10,863,800 |
| 2024-04-08 | 529.28 | 531.49 | 518.89 | 519.25 | 514.87 | 13,260,600 |
| 2024-04-05 | 516.86 | 530.70 | 514.41 | 527.34 | 522.89 | 19,263,300 |
| 2024-04-04 | 516.42 | 530.00 | 510.58 | 510.92 | 506.61 | 26,476,300 |
| 2024-04-03 | 498.93 | 507.24 | 498.75 | 506.74 | 502.47 | 12,099,200 |
| 2024-04-02 | 485.10 | 497.53 | 484.65 | 497.37 | 493.17 | 11,081,000 |
| 2024-04-01 | 487.20 | 497.43 | 481.78 | 491.35 | 487.21 | 9,247,000 |
| 2024-03-28 | 492.84 | 492.89 | 485.15 | 485.58 | 481.48 | 15,212,800 |
| 2024-03-27 | 499.30 | 499.89 | 488.07 | 493.86 | 489.69 | 9,989,700 |
| 2024-03-26 | 505.13 | 510.00 | 495.21 | 495.89 | 491.71 | 11,205,400 |
| 2024-03-25 | 505.79 | 507.22 | 500.24 | 503.02 | 498.78 | 8,380,600 |
| 2024-03-22 | 507.00 | 509.97 | 504.34 | 509.58 | 505.28 | 8,120,600 |
| 2024-03-21 | 514.71 | 515.04 | 506.01 | 507.76 | 503.48 | 9,712,500 |
| 2024-03-20 | 499.50 | 508.20 | 495.17 | 505.52 | 501.26 | 11,711,100 |
| 2024-03-19 | 488.17 | 496.63 | 481.28 | 496.24 | 492.05 | 10,903,100 |
| 2024-03-18 | 491.91 | 497.42 | 486.81 | 496.98 | 492.79 | 11,755,300 |
| 2024-03-15 | 489.01 | 491.83 | 481.30 | 484.10 | 480.02 | 29,153,600 |
| 2024-03-14 | 500.26 | 501.35 | 488.16 | 491.83 | 487.68 | 12,620,000 |
| 2024-03-13 | 495.39 | 500.98 | 491.03 | 495.57 | 491.39 | 12,090,700 |
| 2024-03-12 | 493.26 | 502.31 | 484.73 | 499.75 | 495.53 | 15,448,200 |
| 2024-03-11 | 497.01 | 497.32 | 476.00 | 483.59 | 479.51 | 20,428,300 |
| 2024-03-08 | 514.19 | 523.57 | 499.35 | 505.95 | 501.68 | 18,597,100 |
| 2024-03-07 | 503.28 | 519.85 | 501.38 | 512.19 | 507.87 | 18,586,400 |
| 2024-03-06 | 497.63 | 502.97 | 494.29 | 496.09 | 491.91 | 11,757,900 |
| 2024-03-05 | 495.00 | 495.58 | 487.89 | 490.22 | 486.08 | 15,325,300 |
| 2024-03-04 | 503.00 | 504.42 | 496.42 | 498.19 | 493.99 | 12,324,100 |
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.