Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	308.80	309.15	299.70	301.80	298.99	11,050
2023-12-13	309.85	313.70	308.35	309.90	307.01	12,158
2023-12-12	301.55	307.10	299.85	305.20	302.36	8,566
2023-12-11	308.55	309.00	298.05	298.70	295.92	15,160
2023-12-08	301.55	307.50	300.25	306.10	303.25	10,374
2023-12-07	294.25	302.10	293.75	302.10	299.29	9,379
2023-12-06	296.70	298.20	294.55	296.30	293.54	11,280
2023-12-05	293.80	297.15	292.00	293.90	291.16	9,720
2023-12-04	297.10	298.10	289.65	292.05	289.33	11,955
2023-12-01	299.10	300.85	296.00	296.75	293.99	9,153
2023-11-30	303.70	305.70	295.80	296.35	293.59	9,172
2023-11-29	308.00	310.70	301.95	301.95	299.14	9,351
2023-11-28	305.00	306.40	302.95	305.60	302.75	10,946
2023-11-27	308.15	310.55	306.80	310.20	307.31	9,431
2023-11-24	313.25	313.90	308.05	308.90	306.02	6,619
2023-11-23	313.10	314.60	313.05	313.95	311.03	2,749
2023-11-22	308.05	315.55	307.75	313.50	310.58	10,266
2023-11-21	310.05	310.85	307.10	308.15	305.28	5,310
2023-11-20	306.70	312.50	306.00	310.15	307.26	10,553
2023-11-17	307.65	308.55	303.15	306.50	303.65	8,073
2023-11-16	306.50	307.20	300.50	303.45	300.62	10,146
2023-11-15	310.40	313.65	307.35	309.25	306.37	14,586
2023-11-14	307.50	312.00	307.05	308.35	305.48	14,983
2023-11-13	305.20	311.00	305.20	310.45	307.56	9,082
2023-11-10	299.50	307.35	296.90	305.95	303.10	11,251
2023-11-09	298.70	301.15	298.00	300.80	298.00	5,524
2023-11-08	297.45	299.50	294.55	296.30	293.54	8,727
2023-11-07	294.00	300.20	294.00	299.25	296.46	6,605
2023-11-06	293.15	296.45	292.75	295.05	292.30	6,820
2023-11-03	292.65	293.80	290.30	291.75	289.03	8,290
2023-11-02	296.05	299.00	290.15	291.70	288.98	17,384
2023-11-01	285.25	292.25	283.90	290.75	288.04	11,449
2023-10-31	283.30	286.35	280.00	284.85	282.20	10,468
2023-10-30	282.95	291.25	281.35	285.45	282.79	24,630
2023-10-27	275.30	282.60	274.80	280.35	277.74	21,063
2023-10-26	274.00	282.60	264.95	273.50	270.95	54,620
2023-10-25	292.35	295.05	286.45	289.45	286.76	19,316
2023-10-24	296.55	300.25	296.50	297.30	294.53	11,545
2023-10-23	292.30	295.55	288.45	295.55	292.80	12,453
2023-10-20	294.40	298.10	289.80	290.95	288.24	17,265
2023-10-19	300.45	304.05	298.35	300.00	297.21	15,118
2023-10-18	304.35	308.35	302.20	303.95	301.12	8,945
2023-10-17	304.55	306.35	301.00	305.95	303.10	12,163
2023-10-16	299.50	303.60	297.55	303.30	300.48	11,410
2023-10-13	306.65	308.30	302.25	302.95	300.13	14,464
2023-10-12	309.20	312.80	308.70	310.30	307.41	7,850
2023-10-11	303.25	309.35	302.60	307.05	304.19	11,147
2023-10-10	300.80	304.90	300.05	304.90	302.06	13,226
2023-10-09	295.50	303.30	295.30	300.70	297.90	31,897
2023-10-06	288.30	292.55	285.35	292.55	289.83	8,236
2023-10-05	290.00	291.40	284.90	285.55	282.89	6,739
2023-10-04	285.05	289.80	283.85	289.15	286.46	9,748
2023-10-03	293.40	294.80	286.60	287.00	284.33	7,457
2023-10-02	286.80	292.10	285.40	291.45	288.74	10,358
2023-09-29	288.45	293.40	287.60	288.90	286.21	11,824
2023-09-28	285.40	288.50	281.60	287.60	284.92	12,064
2023-09-27	283.20	286.15	283.20	285.25	282.59	9,537
2023-09-26	282.10	283.70	279.60	282.65	280.02	6,401
2023-09-25	282.55	283.15	277.60	282.90	280.27	8,858
2023-09-22	277.85	286.25	277.80	283.60	280.96	7,639

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4670 USD
2026-06-15	0.4670 USD
2026-03-16	0.4670 USD
2025-12-15	0.4670 USD
2025-09-22	0.4670 USD
2025-06-16	0.4670 USD
2025-03-14	0.4670 USD
2024-12-16	0.4448 USD
2024-09-16	0.4448 USD
2024-06-14	0.4448 USD
2024-02-21	0.4448 USD

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