Meta Platforms Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	52.470	52.470	51.500	52.060	51.756	16,946
2023-09-01	52.400	55.500	51.960	52.190	51.885	179,189
2023-08-31	51.310	53.300	51.310	52.500	52.194	167,860
2023-08-30	51.670	51.790	51.140	51.650	51.349	252,779
2023-08-29	50.400	51.870	50.310	51.800	51.498	68,654
2023-08-28	50.090	50.880	49.940	50.380	50.086	69,535
2023-08-25	50.050	50.130	48.210	49.680	49.390	70,227
2023-08-24	52.100	52.190	50.000	50.040	49.748	104,278
2023-08-23	50.650	51.850	50.610	51.100	50.802	115,298
2023-08-22	51.700	51.920	50.580	50.650	50.354	214,793
2023-08-21	50.390	51.630	50.280	51.400	51.100	123,744
2023-08-18	50.130	50.600	48.780	50.280	49.987	206,882
2023-08-17	52.340	52.380	50.560	50.560	50.265	95,136
2023-08-16	53.300	53.590	52.310	52.310	52.005	125,849
2023-08-15	54.350	54.600	53.420	53.550	53.237	111,185
2023-08-14	52.870	54.390	52.810	54.390	54.073	133,388
2023-08-11	53.010	53.200	52.470	52.700	52.392	95,433
2023-08-10	53.480	54.040	52.850	53.130	52.820	275,056
2023-08-09	54.710	54.830	53.030	53.320	53.009	94,343
2023-08-08	55.230	55.770	54.270	54.750	54.430	100,065
2023-08-07	54.440	55.500	54.430	55.230	54.908	105,512
2023-08-04	54.930	55.200	53.960	54.000	53.685	119,428
2023-08-03	53.900	55.100	53.810	54.680	54.361	194,043
2023-08-02	54.940	54.940	53.410	53.810	53.496	104,563
2023-08-01	53.870	55.470	53.680	55.150	54.828	398,231
2023-07-31	54.920	55.080	53.620	53.620	53.307	166,150
2023-07-28	52.860	55.080	52.860	54.920	54.599	178,450
2023-07-27	55.100	55.100	52.800	52.860	52.551	264,466
2023-07-26	51.000	51.050	49.400	51.000	50.702	245,321
2023-07-25	49.940	50.600	49.350	50.600	50.305	83,024
2023-07-24	50.100	50.650	48.690	49.120	48.833	154,279
2023-07-21	51.930	52.090	49.640	50.090	49.798	213,970
2023-07-20	53.800	53.860	51.810	51.930	51.627	135,777
2023-07-19	53.850	54.660	53.290	53.910	53.595	131,190
2023-07-18	53.050	54.030	52.940	53.610	53.297	91,740
2023-07-17	52.700	53.680	52.670	53.470	53.158	94,950
2023-07-14	53.200	53.900	52.610	52.750	52.442	102,906
2023-07-13	53.750	54.190	53.320	53.650	53.337	134,072
2023-07-12	51.830	53.220	51.420	53.100	52.790	114,677
2023-07-11	51.260	52.350	51.160	51.830	51.527	92,056
2023-07-10	51.000	51.810	49.890	51.200	50.901	91,759
2023-07-07	51.420	51.420	50.150	50.350	50.056	131,381
2023-07-06	51.640	52.130	51.000	51.420	51.120	180,926
2023-07-05	49.500	51.700	49.500	51.030	50.732	113,122
2023-07-04	49.060	49.420	48.870	48.870	48.585	22,953
2023-07-03	49.130	49.390	48.640	48.750	48.465	64,143
2023-06-30	48.800	49.750	48.800	49.130	48.843	80,408
2023-06-29	49.330	49.650	48.660	48.670	48.386	52,584
2023-06-28	49.500	50.240	49.100	49.570	49.281	126,340
2023-06-27	47.610	49.550	47.610	49.070	48.784	157,837
2023-06-26	49.250	49.400	47.270	47.500	47.223	68,363
2023-06-23	48.290	49.350	47.770	49.160	48.873	55,972
2023-06-22	47.600	48.650	47.380	48.490	48.207	60,950
2023-06-21	48.710	48.710	47.430	48.050	47.770	55,093
2023-06-20	47.600	48.740	47.320	48.710	48.426	55,354
2023-06-19	48.350	48.570	47.490	47.580	47.302	59,031
2023-06-16	48.570	49.660	48.280	48.610	48.326	104,800
2023-06-15	46.830	48.700	46.710	48.240	47.958	195,988
2023-06-14	47.050	47.600	46.650	46.830	46.557	69,653
2023-06-13	47.370	47.750	46.760	47.050	46.775	105,830

← NewerPage 14 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0656 USD
2026-03-12	0.0664 USD
2025-12-11	0.0703 USD
2025-09-18	0.0675 USD
2025-06-12	0.0694 USD
2025-03-12	0.0729 USD
2024-12-12	0.0748 USD
2024-09-12	0.0657 USD
2024-06-12	0.0667 USD
2024-02-20	0.0602 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.