Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	279.50	280.45	274.85	278.10	275.51	11,671
2023-09-20	285.15	287.30	283.45	283.55	280.91	5,324
2023-09-19	282.25	284.55	280.75	282.40	279.77	3,796
2023-09-18	282.00	283.45	279.30	283.40	280.76	10,005
2023-09-15	292.70	294.05	284.05	284.50	281.85	16,445
2023-09-14	284.50	291.75	284.50	291.45	288.74	9,877
2023-09-13	280.40	285.05	280.05	284.10	281.46	6,312
2023-09-12	287.65	288.05	280.90	282.00	279.37	14,040
2023-09-11	278.65	285.15	278.50	283.60	280.96	12,942
2023-09-08	281.05	284.60	278.70	281.75	279.13	10,565
2023-09-07	277.60	286.75	277.15	283.95	281.31	16,421
2023-09-06	278.05	282.70	276.75	280.15	277.54	15,635
2023-09-05	273.75	281.20	273.75	278.75	276.15	9,318
2023-09-04	275.45	277.00	272.35	275.00	272.44	4,583
2023-09-01	272.95	277.10	272.45	275.40	272.84	7,882
2023-08-31	270.05	277.45	270.05	275.75	273.18	5,553
2023-08-30	274.85	274.85	269.30	269.95	267.44	7,682
2023-08-29	268.50	272.85	267.40	272.85	270.31	8,524
2023-08-28	264.20	269.45	264.20	265.45	262.98	7,385
2023-08-25	265.00	266.65	256.40	259.35	256.94	12,184
2023-08-24	276.65	277.45	267.15	267.15	264.66	14,464
2023-08-23	265.85	272.55	265.35	272.25	269.72	15,695
2023-08-22	266.35	270.05	266.05	266.90	264.42	15,872
2023-08-21	259.05	264.35	259.00	263.35	260.90	16,693
2023-08-18	261.60	262.25	252.45	255.90	253.52	45,060
2023-08-17	269.00	271.20	266.85	268.80	266.30	18,621
2023-08-16	275.70	277.10	273.00	273.80	271.25	9,239
2023-08-15	281.15	281.25	276.05	277.50	274.92	10,627
2023-08-14	274.55	278.80	274.45	277.50	274.92	12,714
2023-08-11	277.85	278.15	274.40	274.40	271.85	11,892
2023-08-10	278.00	282.80	277.90	280.50	277.89	12,894
2023-08-09	285.95	286.45	275.90	277.10	274.52	14,787
2023-08-08	286.15	290.00	283.70	283.80	281.16	13,136
2023-08-07	284.40	287.35	282.30	283.60	280.96	11,745
2023-08-04	287.50	288.65	284.00	284.80	282.15	12,958
2023-08-03	286.05	289.05	283.00	287.50	284.82	16,963
2023-08-02	290.00	291.30	285.95	286.35	283.68	17,665
2023-08-01	291.30	294.00	287.00	293.55	290.82	21,186
2023-07-31	294.50	295.00	291.60	291.60	288.89	19,109
2023-07-28	286.50	295.45	285.80	294.25	291.51	19,899
2023-07-27	288.05	297.10	287.45	291.20	288.49	53,862
2023-07-26	271.75	272.60	263.95	267.00	264.51	14,581
2023-07-25	263.75	270.00	263.10	265.45	262.98	14,596
2023-07-24	264.40	267.70	261.95	262.15	259.71	14,447
2023-07-21	270.60	274.25	266.95	267.70	265.21	24,409
2023-07-20	279.35	282.05	274.80	276.30	273.73	16,919
2023-07-19	278.25	284.05	277.00	283.60	280.96	23,982
2023-07-18	275.55	277.25	274.30	275.50	272.94	17,523
2023-07-17	275.25	276.65	271.15	273.25	270.71	42,594
2023-07-14	279.95	280.20	276.20	279.10	276.50	20,399
2023-07-13	279.80	282.65	277.75	279.20	276.60	47,027
2023-07-12	271.30	277.80	270.75	275.80	273.23	25,698
2023-07-11	268.45	271.25	266.10	270.55	268.03	18,666
2023-07-10	264.30	271.90	263.10	264.95	262.48	27,184
2023-07-07	267.20	270.00	264.80	266.30	263.82	20,165
2023-07-06	274.60	275.90	269.35	270.35	267.83	43,439
2023-07-05	262.80	274.05	260.85	271.15	268.63	23,089
2023-07-04	261.70	264.25	261.30	264.10	261.64	5,129
2023-07-03	264.95	265.80	261.30	261.80	259.36	18,445
2023-06-30	259.90	264.60	259.10	263.15	260.70	10,234

← NewerPage 14 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.