Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 571.22 | 572.57 | 551.50 | 554.08 | 550.48 | 17,712,900 |
| 2024-11-14 | 577.00 | 580.76 | 573.01 | 577.16 | 573.41 | 11,053,700 |
| 2024-11-13 | 582.61 | 585.64 | 575.17 | 580.00 | 576.23 | 10,757,600 |
| 2024-11-12 | 588.54 | 599.66 | 580.38 | 584.82 | 581.02 | 16,287,700 |
| 2024-11-11 | 586.36 | 587.00 | 576.51 | 583.17 | 579.38 | 10,209,100 |
| 2024-11-08 | 591.54 | 593.10 | 584.52 | 589.34 | 585.51 | 9,415,700 |
| 2024-11-07 | 576.89 | 594.80 | 575.21 | 591.70 | 587.85 | 14,653,700 |
| 2024-11-06 | 562.75 | 573.00 | 555.17 | 572.05 | 568.33 | 18,305,400 |
| 2024-11-05 | 567.30 | 573.48 | 566.67 | 572.43 | 568.71 | 9,775,400 |
| 2024-11-04 | 564.10 | 568.69 | 557.89 | 560.68 | 557.03 | 12,064,600 |
| 2024-11-01 | 567.61 | 573.67 | 562.56 | 567.16 | 563.47 | 15,303,200 |
| 2024-10-31 | 585.00 | 589.90 | 563.01 | 567.58 | 563.89 | 26,838,400 |
| 2024-10-30 | 600.98 | 601.20 | 589.38 | 591.80 | 587.95 | 26,864,900 |
| 2024-10-29 | 580.15 | 593.67 | 575.40 | 593.28 | 589.42 | 13,019,100 |
| 2024-10-28 | 582.00 | 583.75 | 574.12 | 578.16 | 574.40 | 10,925,100 |
| 2024-10-25 | 573.93 | 581.29 | 571.72 | 573.25 | 569.52 | 11,337,900 |
| 2024-10-24 | 567.13 | 568.88 | 561.52 | 567.78 | 564.09 | 7,184,700 |
| 2024-10-23 | 579.97 | 585.00 | 562.50 | 563.69 | 560.02 | 14,248,400 |
| 2024-10-22 | 574.29 | 583.53 | 572.12 | 582.01 | 578.22 | 8,544,500 |
| 2024-10-21 | 576.03 | 577.24 | 569.11 | 575.16 | 571.42 | 8,171,900 |
| 2024-10-18 | 581.10 | 583.97 | 575.25 | 576.47 | 572.72 | 7,694,300 |
| 2024-10-17 | 583.33 | 584.97 | 575.20 | 576.93 | 573.18 | 8,701,200 |
| 2024-10-16 | 581.40 | 582.08 | 574.03 | 576.79 | 573.04 | 11,268,400 |
| 2024-10-15 | 590.16 | 590.61 | 580.14 | 586.27 | 582.46 | 9,564,200 |
| 2024-10-14 | 594.22 | 600.10 | 589.96 | 590.42 | 586.58 | 8,252,000 |
| 2024-10-11 | 584.83 | 591.21 | 582.71 | 589.95 | 586.11 | 8,587,100 |
| 2024-10-10 | 587.57 | 590.23 | 582.52 | 583.83 | 580.03 | 7,740,400 |
| 2024-10-09 | 593.99 | 594.39 | 581.61 | 590.51 | 586.67 | 9,529,700 |
| 2024-10-08 | 589.69 | 593.56 | 585.97 | 592.89 | 589.03 | 7,857,400 |
| 2024-10-07 | 598.22 | 602.95 | 584.04 | 584.78 | 580.98 | 12,014,200 |
| 2024-10-04 | 583.73 | 596.85 | 581.43 | 595.94 | 592.06 | 14,169,500 |
| 2024-10-03 | 570.15 | 583.36 | 568.73 | 582.77 | 578.98 | 11,581,000 |
| 2024-10-02 | 574.86 | 576.00 | 569.34 | 572.81 | 569.08 | 6,524,700 |
| 2024-10-01 | 577.98 | 583.04 | 570.10 | 576.47 | 572.72 | 15,259,300 |
| 2024-09-30 | 567.70 | 574.68 | 564.80 | 572.44 | 568.72 | 12,792,300 |
| 2024-09-27 | 570.10 | 570.84 | 564.51 | 567.36 | 563.67 | 9,398,400 |
| 2024-09-26 | 575.73 | 577.40 | 562.35 | 567.84 | 564.15 | 14,400,800 |
| 2024-09-25 | 564.05 | 576.88 | 563.72 | 568.31 | 564.61 | 16,543,400 |
| 2024-09-24 | 566.68 | 567.75 | 554.19 | 563.33 | 559.67 | 12,993,000 |
| 2024-09-23 | 569.50 | 573.98 | 562.41 | 564.41 | 560.74 | 12,830,700 |
| 2024-09-20 | 560.00 | 564.50 | 556.30 | 561.35 | 557.70 | 22,066,800 |
| 2024-09-19 | 550.00 | 562.07 | 546.52 | 559.10 | 555.46 | 15,647,000 |
| 2024-09-18 | 537.07 | 544.20 | 533.90 | 537.95 | 534.45 | 10,323,500 |
| 2024-09-17 | 537.60 | 542.10 | 530.57 | 536.32 | 532.83 | 11,690,800 |
| 2024-09-16 | 524.54 | 534.10 | 517.40 | 533.28 | 529.81 | 9,527,600 |
| 2024-09-13 | 520.34 | 527.58 | 517.11 | 524.62 | 520.71 | 10,321,400 |
| 2024-09-12 | 517.05 | 526.71 | 515.22 | 525.60 | 521.68 | 11,970,500 |
| 2024-09-11 | 507.01 | 513.12 | 495.60 | 511.83 | 508.02 | 10,782,500 |
| 2024-09-10 | 508.16 | 514.18 | 500.03 | 504.79 | 501.03 | 9,899,000 |
| 2024-09-09 | 506.16 | 511.33 | 502.08 | 504.79 | 501.03 | 11,047,800 |
| 2024-09-06 | 521.88 | 524.58 | 498.25 | 500.27 | 496.54 | 14,744,500 |
| 2024-09-05 | 511.72 | 521.63 | 511.15 | 516.86 | 513.01 | 8,640,900 |
| 2024-09-04 | 506.07 | 516.59 | 504.07 | 512.74 | 508.92 | 8,335,200 |
| 2024-09-03 | 519.64 | 525.49 | 508.62 | 511.76 | 507.95 | 12,459,100 |
| 2024-08-30 | 521.35 | 523.54 | 515.20 | 521.31 | 517.43 | 9,157,500 |
| 2024-08-29 | 519.05 | 527.20 | 515.68 | 518.22 | 514.36 | 8,317,400 |
| 2024-08-28 | 517.67 | 521.09 | 512.45 | 516.78 | 512.93 | 9,106,100 |
| 2024-08-27 | 518.98 | 524.01 | 515.31 | 519.10 | 515.23 | 6,282,700 |
| 2024-08-26 | 527.60 | 528.00 | 514.95 | 521.12 | 517.24 | 9,584,000 |
| 2024-08-23 | 536.92 | 539.87 | 525.06 | 528.00 | 524.07 | 11,323,900 |
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.