Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	194.60	197.30	194.14	196.10	194.27	19,448
2023-04-03	194.68	194.72	191.84	193.46	191.66	20,093
2023-03-31	190.20	193.52	189.76	193.40	191.60	18,665
2023-03-30	189.14	190.22	186.00	190.12	188.35	26,209
2023-03-29	186.18	188.22	186.18	188.20	186.45	12,560
2023-03-28	187.96	187.96	183.36	184.48	182.76	24,583
2023-03-27	192.12	192.12	188.00	188.60	186.84	24,674
2023-03-24	189.74	192.60	188.92	189.50	187.74	28,005
2023-03-23	185.48	190.70	185.42	189.76	187.99	13,511
2023-03-22	188.78	189.82	186.64	188.48	186.73	13,085
2023-03-21	187.92	189.20	183.92	186.56	184.82	21,342
2023-03-20	182.80	185.76	180.80	182.36	180.66	29,496
2023-03-17	190.50	191.58	186.18	186.82	185.08	24,703
2023-03-16	190.44	190.54	185.46	189.24	187.48	46,127
2023-03-15	180.30	186.28	177.88	183.78	182.07	58,083
2023-03-14	169.00	180.12	168.40	179.16	177.49	32,271
2023-03-13	171.74	173.12	163.88	169.22	167.64	51,054
2023-03-10	170.52	173.28	168.68	173.28	171.67	18,702
2023-03-09	173.84	178.44	172.86	175.86	174.22	19,962
2023-03-08	174.88	176.00	172.00	173.06	171.45	11,745
2023-03-07	174.26	178.42	174.26	175.88	174.24	23,844
2023-03-06	175.26	177.70	173.14	175.50	173.87	20,512
2023-03-03	164.28	173.10	163.40	173.08	171.47	20,676
2023-03-02	161.84	164.14	160.16	163.02	161.50	13,961
2023-03-01	164.92	166.44	162.92	165.36	163.82	16,982
2023-02-28	158.98	165.80	158.38	165.00	163.46	25,547
2023-02-27	161.72	163.18	160.34	160.64	159.14	15,895
2023-02-24	162.44	162.44	159.02	159.64	158.15	7,118
2023-02-23	162.12	163.60	160.50	160.62	159.12	10,733
2023-02-22	161.66	162.62	159.64	161.60	160.10	14,985
2023-02-21	165.02	166.96	162.58	162.80	161.28	22,504
2023-02-20	164.62	166.88	164.60	165.70	164.16	14,911
2023-02-17	160.02	161.72	159.78	160.16	158.67	16,155
2023-02-16	165.94	166.60	161.06	163.56	162.04	17,942
2023-02-15	166.22	168.00	164.40	165.88	164.34	17,426
2023-02-14	168.00	168.32	164.32	166.46	164.91	19,496
2023-02-13	163.70	168.62	163.48	167.42	165.86	38,024
2023-02-10	165.04	166.84	162.98	165.14	163.60	30,126
2023-02-09	171.76	173.74	168.64	169.54	167.96	30,355
2023-02-08	179.48	179.48	170.68	171.74	170.14	22,417
2023-02-07	174.48	177.36	172.50	177.36	175.71	18,631
2023-02-06	172.22	177.22	171.28	174.80	173.17	20,000
2023-02-03	168.14	181.00	167.18	178.88	177.21	57,556
2023-02-02	165.40	176.40	163.86	173.50	171.88	185,690
2023-02-01	135.82	137.38	134.40	136.14	134.87	28,655
2023-01-31	135.20	137.86	134.98	136.30	135.03	23,478
2023-01-30	138.80	138.80	135.22	136.72	135.45	18,076
2023-01-27	134.02	140.00	134.02	139.22	137.92	35,190
2023-01-26	130.32	133.52	130.14	133.52	132.28	11,325
2023-01-25	131.80	131.80	128.92	130.30	129.09	16,597
2023-01-24	131.28	133.68	129.90	132.36	131.13	30,397
2023-01-23	127.90	131.76	127.12	131.16	129.94	32,049
2023-01-20	125.88	127.72	124.84	127.44	126.25	18,689
2023-01-19	123.08	125.74	121.30	124.66	123.50	16,945
2023-01-18	125.48	126.32	123.56	123.56	122.41	15,144
2023-01-17	126.02	126.08	124.00	124.90	123.74	22,065
2023-01-16	126.60	126.60	125.20	125.84	124.67	11,693
2023-01-13	125.52	126.56	124.58	125.38	124.21	17,664
2023-01-12	123.52	125.60	121.60	125.60	124.43	22,361
2023-01-11	124.08	124.08	121.50	123.46	122.31	24,845

← NewerPage 16 of 22 · 1,279 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.