Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	259.90	264.60	259.10	263.15	260.70	10,234
2023-06-29	262.20	263.55	259.20	260.40	257.98	11,483
2023-06-28	261.60	265.00	259.75	262.30	259.86	14,189
2023-06-27	256.05	260.85	255.10	260.85	258.42	20,880
2023-06-26	265.00	266.00	258.20	260.35	257.93	22,168
2023-06-23	259.10	261.35	256.25	259.85	257.43	17,329
2023-06-22	254.10	258.30	253.20	255.85	253.47	21,981
2023-06-21	259.90	260.30	254.25	255.00	252.63	16,286
2023-06-20	256.00	257.90	253.65	257.00	254.61	21,976
2023-06-19	257.60	257.70	255.55	255.80	253.42	11,111
2023-06-16	256.95	261.00	255.95	261.00	258.57	21,087
2023-06-15	252.75	254.00	248.60	254.00	251.64	16,133
2023-06-14	250.70	253.40	249.70	251.90	249.55	24,418
2023-06-13	253.55	254.85	250.75	253.10	250.74	18,206
2023-06-12	248.05	250.15	246.65	249.75	247.42	15,889
2023-06-09	245.45	248.50	243.35	247.20	244.90	13,255
2023-06-08	243.75	248.00	241.25	247.95	245.64	31,648
2023-06-07	253.65	255.15	251.60	252.20	249.85	19,905
2023-06-06	253.75	258.75	252.70	257.25	254.86	12,048
2023-06-05	253.55	257.05	252.30	256.75	254.36	17,360
2023-06-02	254.20	255.90	252.35	254.55	252.18	20,200
2023-06-01	247.85	253.25	246.75	249.90	247.57	18,760
2023-05-31	244.50	247.65	242.00	246.25	243.96	14,982
2023-05-30	247.15	250.50	245.00	246.55	244.25	39,758
2023-05-29	246.05	247.90	245.65	246.05	243.76	19,339
2023-05-26	235.45	241.20	234.40	241.00	238.76	19,309
2023-05-25	233.25	236.95	231.50	236.85	234.65	18,530
2023-05-24	228.95	230.00	226.80	229.60	227.46	20,087
2023-05-23	230.35	232.45	228.90	232.00	229.84	23,587
2023-05-22	227.35	234.05	223.30	232.50	230.34	34,738
2023-05-19	229.25	230.25	225.60	225.60	223.50	19,690
2023-05-18	224.00	226.50	222.95	224.60	222.51	20,219
2023-05-17	219.95	223.00	219.00	223.00	220.92	15,470
2023-05-16	219.95	220.50	216.90	219.20	217.16	15,902
2023-05-15	215.20	219.30	213.85	219.30	217.26	17,936
2023-05-12	217.50	218.85	214.40	214.95	212.95	18,637
2023-05-11	213.00	217.75	212.60	217.75	215.72	15,844
2023-05-10	212.95	215.80	210.60	212.75	210.77	16,216
2023-05-09	211.80	214.05	210.65	212.45	210.47	9,928
2023-05-08	210.75	211.25	208.50	210.75	208.79	16,144
2023-05-05	213.15	214.40	208.95	209.65	207.70	18,498
2023-05-04	214.55	216.05	212.90	215.75	213.74	15,920
2023-05-03	216.55	218.05	215.65	217.70	215.67	12,447
2023-05-02	220.95	223.60	217.95	218.80	216.76	35,613
2023-04-28	215.80	218.30	213.70	214.95	212.95	27,056
2023-04-27	210.65	220.05	210.00	217.00	214.98	101,640
2023-04-26	193.48	193.48	188.90	192.60	190.81	26,281
2023-04-25	192.34	192.84	189.96	191.32	189.54	13,499
2023-04-24	193.16	195.02	191.00	192.02	190.23	15,038
2023-04-21	194.62	194.62	190.94	193.66	191.86	25,244
2023-04-20	195.14	196.70	193.36	195.98	194.16	17,903
2023-04-19	198.36	198.42	194.66	196.34	194.51	11,850
2023-04-18	200.00	201.35	197.28	198.82	196.97	16,455
2023-04-17	203.00	203.00	199.70	199.72	197.86	20,032
2023-04-14	197.98	201.55	197.10	200.50	198.63	15,803
2023-04-13	195.24	198.64	194.24	197.44	195.60	12,162
2023-04-12	194.62	197.40	193.78	195.24	193.42	14,615
2023-04-11	197.48	198.96	195.68	196.80	194.97	20,973
2023-04-06	192.30	194.60	191.66	194.28	192.47	13,443
2023-04-05	195.88	197.20	193.14	193.72	191.92	11,706

← NewerPage 15 of 22 · 1,276 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.