Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	299.22	305.25	296.78	297.89	295.06	17,548,000
2023-09-07	298.00	307.05	292.22	298.67	295.84	33,748,700
2023-09-06	301.71	303.30	295.66	299.17	296.33	15,418,100
2023-09-05	297.02	301.39	295.51	300.15	297.30	14,956,000
2023-09-01	299.37	301.74	294.47	296.38	293.57	12,842,300
2023-08-31	295.80	301.10	295.66	295.89	293.08	17,229,900
2023-08-30	297.17	298.29	293.43	295.10	292.30	17,717,000
2023-08-29	288.58	299.15	288.18	297.99	295.16	20,844,500
2023-08-28	288.00	291.45	285.80	290.26	287.51	14,239,300
2023-08-25	286.13	288.39	276.03	285.50	282.79	23,701,400
2023-08-24	298.50	299.46	286.64	286.75	284.03	18,360,900
2023-08-23	288.50	297.40	287.67	294.24	291.45	18,287,000
2023-08-22	292.55	292.90	286.75	287.60	284.87	12,980,200
2023-08-21	283.45	290.50	281.85	289.90	287.15	20,181,500
2023-08-18	279.03	285.69	274.38	283.25	280.56	35,347,900
2023-08-17	293.05	296.05	284.95	285.09	282.39	23,950,100
2023-08-16	300.20	301.08	294.28	294.29	291.50	18,547,700
2023-08-15	306.14	307.23	300.03	301.95	299.09	11,623,600
2023-08-14	300.98	306.21	298.25	306.19	303.29	15,641,900
2023-08-11	302.57	304.72	300.36	301.64	298.78	14,046,300
2023-08-10	307.94	312.34	303.87	305.74	302.84	14,358,900
2023-08-09	312.88	313.63	302.85	305.21	302.31	19,955,800
2023-08-08	314.40	317.89	310.11	312.64	309.67	15,183,500
2023-08-07	313.23	317.07	310.46	316.56	313.56	16,236,500
2023-08-04	314.96	318.41	310.20	310.73	307.78	17,612,800
2023-08-03	309.93	315.95	309.93	313.19	310.22	15,180,200
2023-08-02	318.00	318.39	310.65	314.31	311.33	20,461,100
2023-08-01	317.54	324.14	314.66	322.71	319.65	22,817,900
2023-07-31	323.69	325.66	317.59	318.60	315.58	25,799,600
2023-07-28	316.88	326.20	314.25	325.48	322.39	39,220,300
2023-07-27	325.12	325.35	309.84	311.71	308.75	64,229,200
2023-07-26	301.19	301.77	291.90	298.57	295.74	47,256,900
2023-07-25	295.19	298.30	291.86	294.47	291.68	19,585,600
2023-07-24	295.78	297.52	288.30	291.61	288.84	24,915,700
2023-07-21	304.57	305.46	291.20	294.26	291.47	42,139,300
2023-07-20	313.50	315.54	302.22	302.52	299.65	23,836,900
2023-07-19	313.03	318.68	310.52	316.01	313.01	21,763,700
2023-07-18	310.88	314.20	307.62	312.05	309.09	20,731,900
2023-07-17	307.54	311.71	304.71	310.62	307.67	25,323,100
2023-07-14	311.79	314.88	307.36	308.87	305.94	23,054,100
2023-07-13	313.62	316.24	310.29	313.41	310.44	30,281,000
2023-07-12	301.75	309.45	300.10	309.34	306.41	36,677,100
2023-07-11	293.90	300.18	291.90	298.29	295.46	27,585,900
2023-07-10	295.55	298.13	287.05	294.10	291.31	37,058,300
2023-07-07	292.18	296.20	288.66	290.53	287.77	25,586,000
2023-07-06	295.89	298.12	291.31	291.99	289.22	47,600,500
2023-07-05	287.65	298.12	286.36	294.37	291.58	33,865,500
2023-07-03	286.70	289.40	284.85	286.02	283.31	8,629,300
2023-06-30	284.76	289.05	284.42	286.98	284.26	19,694,900
2023-06-29	284.50	286.57	280.69	281.53	278.86	15,395,700
2023-06-28	284.82	289.55	284.06	285.29	282.58	16,722,100
2023-06-27	282.01	289.35	280.65	287.05	284.33	26,108,300
2023-06-26	288.70	289.79	277.60	278.47	275.83	24,232,700
2023-06-23	281.51	289.67	278.95	288.73	285.99	51,092,000
2023-06-22	279.08	285.26	277.79	284.88	282.18	17,563,100
2023-06-21	283.53	284.00	278.36	281.64	278.97	20,556,200
2023-06-20	278.73	284.80	276.22	284.33	281.63	20,701,600
2023-06-16	284.75	287.85	280.13	281.00	278.33	43,127,700
2023-06-15	272.30	283.99	271.42	281.83	279.16	25,973,500
2023-06-14	271.89	274.99	268.32	273.35	270.76	19,175,100

← NewerPage 14 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.