Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	317.29	320.86	313.66	320.02	316.98	19,037,100
2023-12-01	325.48	326.86	320.76	324.82	321.74	15,276,400
2023-11-30	331.89	333.50	322.40	327.15	324.05	23,146,400
2023-11-29	339.69	339.90	330.78	332.20	329.05	16,024,500
2023-11-28	333.40	339.38	333.40	338.99	335.77	12,637,200
2023-11-27	336.18	339.90	334.20	334.70	331.52	15,684,500
2023-11-24	340.13	341.86	336.77	338.23	335.02	5,467,500
2023-11-22	339.21	342.92	338.58	341.49	338.25	10,702,700
2023-11-21	338.33	339.90	335.90	336.98	333.78	12,027,900
2023-11-20	334.89	341.87	334.19	339.97	336.74	16,960,500
2023-11-17	330.26	335.50	329.35	335.04	331.86	14,494,400
2023-11-16	329.37	334.58	326.38	334.19	331.02	18,932,600
2023-11-15	337.93	338.40	330.02	332.71	329.55	14,531,200
2023-11-14	334.54	338.10	333.33	336.31	333.12	17,179,400
2023-11-13	326.20	332.33	325.70	329.19	326.07	16,908,900
2023-11-10	319.94	329.10	319.46	328.77	325.65	19,096,200
2023-11-09	319.42	324.18	318.80	320.55	317.51	16,103,100
2023-11-08	318.14	321.33	314.88	319.78	316.75	13,609,700
2023-11-07	317.06	321.00	315.12	318.82	315.80	14,055,600
2023-11-06	315.98	318.33	314.45	315.80	312.80	12,887,700
2023-11-03	312.55	315.55	311.02	314.60	311.62	16,764,300
2023-11-02	317.30	318.82	308.33	310.87	307.92	21,631,800
2023-11-01	301.85	312.74	301.85	311.85	308.89	20,434,600
2023-10-31	303.31	303.68	296.86	301.27	298.41	19,434,200
2023-10-30	299.09	309.40	299.05	302.66	299.79	28,435,100
2023-10-27	294.48	299.31	292.97	296.73	293.92	29,596,300
2023-10-26	295.00	295.00	279.40	288.35	285.61	66,684,100
2023-10-25	310.00	310.88	298.84	299.53	296.69	42,192,500
2023-10-24	316.78	318.35	310.63	312.55	309.58	19,525,500
2023-10-23	309.50	317.36	307.26	314.01	311.03	17,796,800
2023-10-20	314.14	315.30	306.47	308.65	305.72	22,312,300
2023-10-19	319.88	321.89	311.75	312.81	309.84	18,709,200
2023-10-18	321.39	325.94	315.56	316.97	313.96	16,851,000
2023-10-17	318.18	324.40	317.30	324.00	320.93	16,387,800
2023-10-16	318.64	321.82	315.52	321.15	318.10	16,536,100
2023-10-13	323.53	325.05	312.37	314.69	311.70	21,341,000
2023-10-12	328.00	330.54	322.69	324.16	321.08	20,530,500
2023-10-11	323.01	328.84	322.95	327.82	324.71	22,036,300
2023-10-10	319.12	324.66	318.16	321.84	318.79	19,038,000
2023-10-09	312.50	320.33	311.82	318.36	315.34	22,503,700
2023-10-06	301.44	316.31	300.91	315.43	312.44	21,803,900
2023-10-05	304.63	306.21	299.50	304.79	301.90	19,130,000
2023-10-04	298.73	306.90	298.50	305.58	302.68	16,880,500
2023-10-03	304.26	306.77	299.64	300.94	298.09	17,362,300
2023-10-02	302.74	307.18	301.63	306.82	303.91	16,265,600
2023-09-29	307.38	310.64	299.36	300.21	297.36	25,373,700
2023-09-28	298.94	306.33	296.70	303.96	301.08	22,167,100
2023-09-27	300.45	301.30	286.79	297.74	294.92	36,429,800
2023-09-26	297.66	300.30	296.01	298.96	296.12	19,417,200
2023-09-25	295.64	300.95	293.70	300.83	297.98	18,987,000
2023-09-22	299.30	305.38	298.27	299.08	296.24	25,369,600
2023-09-21	295.70	300.26	293.27	295.73	292.92	21,319,600
2023-09-20	305.05	308.06	299.43	299.67	296.83	19,379,500
2023-09-19	302.48	306.17	299.81	305.07	302.18	15,924,400
2023-09-18	298.19	303.60	297.80	302.55	299.68	14,234,200
2023-09-15	311.61	312.00	298.75	300.31	297.46	28,131,100
2023-09-14	306.74	312.87	305.03	311.72	308.76	19,343,100
2023-09-13	302.36	307.18	301.32	305.06	302.17	13,210,900
2023-09-12	306.33	308.66	300.23	301.66	298.80	13,480,400
2023-09-11	301.41	309.04	301.28	307.56	304.64	19,489,300

← NewerPage 13 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.