Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	492.11	504.25	491.85	502.30	498.06	16,273,600
2024-02-29	488.44	491.70	482.61	490.13	486.00	17,732,000
2024-02-28	485.00	491.05	482.75	484.02	479.94	12,715,500
2024-02-27	479.98	487.27	479.92	487.05	482.94	10,809,600
2024-02-26	483.47	486.14	480.60	481.74	477.68	12,101,400
2024-02-23	488.05	494.36	482.35	484.03	479.95	18,374,300
2024-02-22	480.24	489.99	476.06	486.13	482.03	21,625,800
2024-02-21	466.50	469.00	461.79	468.03	464.08	12,921,800
2024-02-20	469.72	476.18	466.56	471.75	467.27	18,015,500
2024-02-16	478.11	478.96	469.21	473.32	468.83	23,324,600
2024-02-15	475.28	488.62	472.22	484.03	479.44	24,212,300
2024-02-14	467.93	474.11	466.09	473.28	468.79	16,858,400
2024-02-13	456.87	467.89	455.09	460.12	455.75	20,916,600
2024-02-12	468.19	479.15	466.58	468.90	464.45	19,382,000
2024-02-09	472.95	473.59	467.47	468.11	463.67	18,413,100
2024-02-08	468.32	470.59	465.03	470.00	465.54	18,815,100
2024-02-07	458.00	471.52	456.18	469.59	465.14	23,066,000
2024-02-06	464.00	467.12	453.00	454.72	450.41	21,655,200
2024-02-05	469.88	471.90	459.22	459.41	455.05	40,832,400
2024-02-02	459.60	485.96	453.01	474.99	470.48	84,707,600
2024-02-01	393.94	400.50	393.05	394.78	391.03	29,727,100
2024-01-31	389.00	398.00	387.10	390.14	386.44	20,180,800
2024-01-30	403.59	406.36	399.57	400.06	396.26	18,614,700
2024-01-29	394.99	402.93	393.10	401.02	397.22	18,742,400
2024-01-26	394.35	396.79	391.59	394.14	390.40	13,163,700
2024-01-25	390.17	395.49	385.66	393.18	389.45	15,091,100
2024-01-24	390.00	396.15	387.81	390.70	386.99	15,698,500
2024-01-23	384.62	388.38	382.08	385.20	381.55	15,506,100
2024-01-22	387.95	390.35	381.16	381.78	378.16	17,680,500
2024-01-19	379.00	384.36	377.97	383.45	379.81	21,670,800
2024-01-18	371.49	376.85	370.95	376.13	372.56	16,354,300
2024-01-17	366.30	368.54	358.61	368.37	364.88	12,724,800
2024-01-16	373.65	375.61	367.23	367.46	363.97	15,306,900
2024-01-12	370.16	377.06	369.54	374.49	370.94	19,310,000
2024-01-11	372.13	372.78	362.93	369.67	366.16	17,205,400
2024-01-10	360.17	372.94	359.08	370.47	366.96	22,117,200
2024-01-09	356.40	360.64	355.36	357.43	354.04	13,463,900
2024-01-08	354.70	358.98	352.05	358.66	355.26	13,890,200
2024-01-05	346.99	353.50	346.26	351.95	348.61	13,920,700
2024-01-04	344.50	348.15	343.40	347.12	343.83	12,099,900
2024-01-03	344.98	347.95	343.18	344.47	341.20	15,451,100
2024-01-02	351.32	353.16	340.01	346.29	343.00	19,042,200
2023-12-29	358.99	360.00	351.82	353.96	350.60	14,987,100
2023-12-28	359.70	361.90	357.81	358.32	354.92	11,798,800
2023-12-27	356.07	359.00	355.31	357.83	354.44	13,207,900
2023-12-26	354.99	356.98	353.45	354.83	351.46	9,898,600
2023-12-22	355.58	357.20	351.22	353.39	350.04	11,772,800
2023-12-21	352.98	356.41	349.21	354.09	350.73	15,289,600
2023-12-20	348.65	354.96	347.79	349.28	345.97	16,369,900
2023-12-19	345.58	353.60	345.12	350.36	347.04	17,729,400
2023-12-18	337.48	347.56	337.02	344.62	341.35	18,993,900
2023-12-15	331.99	338.66	331.22	334.92	331.74	31,776,900
2023-12-14	333.85	334.70	328.64	333.17	330.01	19,607,300
2023-12-13	333.93	338.37	332.64	334.74	331.56	16,353,300
2023-12-12	324.60	334.47	324.56	334.22	331.05	18,485,500
2023-12-11	329.40	329.89	320.00	325.28	322.19	25,802,500
2023-12-08	323.09	333.17	323.00	332.75	329.59	14,087,400
2023-12-07	317.77	328.24	317.77	326.59	323.49	15,905,100
2023-12-06	321.93	322.25	317.04	317.45	314.44	11,294,300
2023-12-05	318.98	321.88	315.39	318.29	315.27	16,952,100

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.5250 USD
2026-06-15	0.5250 USD
2026-03-16	0.5250 USD
2025-12-15	0.5250 USD
2025-09-22	0.5250 USD
2025-06-16	0.5250 USD
2025-03-14	0.5250 USD
2024-12-16	0.5000 USD
2024-09-16	0.5000 USD
2024-06-14	0.5000 USD
2024-02-21	0.5000 USD

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