Meta Platforms historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 529.00 | 530.97 | 526.61 | 529.00 | 525.13 | 19,450 |
| 2024-08-19 | 528.39 | 531.55 | 522.76 | 527.00 | 523.14 | 32,283 |
| 2024-08-16 | 537.35 | 539.90 | 522.00 | 522.00 | 518.18 | 46,895 |
| 2024-08-15 | 528.90 | 539.73 | 526.46 | 539.00 | 535.05 | 36,950 |
| 2024-08-14 | 528.67 | 534.00 | 525.57 | 531.00 | 527.11 | 33,742 |
| 2024-08-13 | 514.98 | 533.00 | 514.98 | 533.00 | 529.10 | 54,753 |
| 2024-08-12 | 517.37 | 520.00 | 509.21 | 510.50 | 506.76 | 38,703 |
| 2024-08-09 | 508.00 | 516.82 | 504.62 | 514.00 | 510.24 | 52,864 |
| 2024-08-08 | 453.72 | 506.38 | 453.72 | 502.00 | 498.32 | 935,456 |
| 2024-08-07 | 491.95 | 510.17 | 488.91 | 491.00 | 487.40 | 80,358 |
| 2024-08-06 | 483.50 | 502.56 | 479.00 | 495.00 | 491.37 | 85,683 |
| 2024-08-05 | 497.74 | 497.74 | 434.90 | 479.00 | 475.49 | 99,597 |
| 2024-08-02 | 496.00 | 501.15 | 476.36 | 487.00 | 483.43 | 99,335 |
| 2024-08-01 | 504.00 | 527.10 | 492.50 | 495.00 | 491.37 | 178,583 |
| 2024-07-31 | 459.99 | 481.00 | 459.99 | 481.00 | 477.48 | 63,538 |
| 2024-07-30 | 467.40 | 472.74 | 456.70 | 465.50 | 462.09 | 44,934 |
| 2024-07-29 | 471.36 | 473.93 | 465.00 | 470.00 | 466.56 | 538,432 |
| 2024-07-26 | 458.75 | 469.77 | 458.75 | 465.50 | 462.09 | 46,549 |
| 2024-07-25 | 461.00 | 464.72 | 442.65 | 454.50 | 451.17 | 137,716 |
| 2024-07-24 | 481.01 | 481.01 | 465.05 | 468.00 | 464.57 | 515,178 |
| 2024-07-23 | 508.00 | 508.00 | 485.98 | 493.50 | 489.89 | 24,292 |
| 2024-07-22 | 477.00 | 492.06 | 477.00 | 484.50 | 480.95 | 71,539 |
| 2024-07-19 | 478.83 | 486.71 | 474.50 | 481.00 | 477.48 | 92,239 |
| 2024-07-18 | 464.32 | 476.05 | 463.78 | 466.00 | 462.59 | 106,628 |
| 2024-07-17 | 489.80 | 489.80 | 459.65 | 469.50 | 466.06 | 174,584 |
| 2024-07-16 | 497.17 | 503.90 | 485.83 | 489.50 | 485.91 | 64,891 |
| 2024-07-15 | 498.30 | 506.52 | 493.01 | 504.00 | 500.31 | 51,456 |
| 2024-07-12 | 511.00 | 511.00 | 494.24 | 504.00 | 500.31 | 66,524 |
| 2024-07-11 | 533.50 | 535.36 | 508.36 | 514.50 | 510.73 | 79,653 |
| 2024-07-10 | 530.80 | 538.50 | 528.44 | 532.00 | 528.10 | 55,344 |
| 2024-07-09 | 531.56 | 537.50 | 529.60 | 532.00 | 528.10 | 41,183 |
| 2024-07-08 | 544.00 | 544.00 | 527.00 | 527.00 | 523.14 | 49,471 |
| 2024-07-05 | 530.00 | 535.69 | 509.01 | 530.00 | 526.12 | 100,425 |
| 2024-07-04 | 510.00 | 510.00 | 510.00 | 510.00 | 506.26 | 55 |
| 2024-07-03 | 509.90 | 511.16 | 506.01 | 510.00 | 506.26 | 37,068 |
| 2024-07-02 | 502.70 | 510.48 | 499.55 | 504.00 | 500.31 | 35,530 |
| 2024-07-01 | 505.00 | 508.56 | 493.15 | 498.50 | 494.85 | 47,593 |
| 2024-06-28 | 521.90 | 522.04 | 512.57 | 514.50 | 510.73 | 34,790 |
| 2024-06-27 | 512.39 | 522.80 | 511.34 | 517.00 | 513.21 | 48,029 |
| 2024-06-26 | 512.00 | 513.81 | 504.87 | 511.00 | 507.26 | 34,804 |
| 2024-06-25 | 496.00 | 510.70 | 495.51 | 510.00 | 506.26 | 56,420 |
| 2024-06-24 | 498.50 | 507.85 | 494.76 | 501.00 | 497.33 | 870,750 |
| 2024-06-21 | 501.05 | 502.43 | 492.50 | 493.50 | 489.89 | 31,305 |
| 2024-06-20 | 499.21 | 503.70 | 496.77 | 502.00 | 498.32 | 39,988 |
| 2024-06-19 | 499.49 | 500.50 | 499.49 | 500.50 | 496.83 | 5,326 |
| 2024-06-18 | 528.00 | 528.00 | 495.07 | 499.00 | 495.35 | 41,187 |
| 2024-06-17 | 504.00 | 510.42 | 496.06 | 509.00 | 505.27 | 97,072 |
| 2024-06-14 | 502.55 | 506.98 | 500.82 | 501.00 | 497.33 | 26,633 |
| 2024-06-13 | 507.45 | 510.39 | 501.36 | 505.00 | 500.80 | 51,346 |
| 2024-06-12 | 508.02 | 515.35 | 504.30 | 508.00 | 503.78 | 43,685 |
| 2024-06-11 | 501.67 | 505.35 | 498.30 | 502.00 | 497.83 | 35,232 |
| 2024-06-10 | 493.00 | 502.47 | 492.00 | 498.50 | 494.36 | 692,685 |
| 2024-06-07 | 494.24 | 508.00 | 490.18 | 508.00 | 503.78 | 508,732 |
| 2024-06-06 | 495.16 | 508.00 | 492.39 | 508.00 | 503.78 | 32,806 |
| 2024-06-05 | 476.99 | 491.90 | 476.80 | 486.50 | 482.46 | 32,883 |
| 2024-06-04 | 474.00 | 478.36 | 473.26 | 474.50 | 470.56 | 33,203 |
| 2024-06-03 | 467.50 | 479.52 | 467.37 | 479.00 | 475.02 | 37,234 |
| 2024-05-31 | 464.10 | 469.08 | 454.50 | 457.00 | 453.20 | 70,102 |
| 2024-05-30 | 467.00 | 471.69 | 465.67 | 467.00 | 463.12 | 37,028 |
| 2024-05-29 | 476.09 | 479.79 | 474.46 | 478.00 | 474.03 | 29,073 |
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.