Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	271.89	274.99	268.32	273.35	270.76	19,175,100
2023-06-13	274.88	275.72	269.09	271.32	268.75	16,164,000
2023-06-12	267.17	271.75	265.33	271.05	268.48	15,442,500
2023-06-09	262.48	267.95	261.70	264.95	262.44	16,949,800
2023-06-08	260.62	267.65	258.88	264.58	262.07	20,899,400
2023-06-07	271.67	274.25	262.80	263.60	261.10	26,163,600
2023-06-06	270.14	276.57	269.69	271.12	268.55	19,419,000
2023-06-05	270.30	275.57	269.56	271.39	268.82	20,742,900
2023-06-02	272.66	275.35	271.12	272.61	270.02	19,416,900
2023-06-01	265.90	274.00	265.89	272.61	270.02	25,609,500
2023-05-31	260.00	265.00	258.45	264.72	262.21	25,473,700
2023-05-30	265.25	268.65	261.29	262.52	260.03	23,816,500
2023-05-26	252.93	262.31	252.71	262.04	259.55	25,727,200
2023-05-25	253.40	255.62	249.17	252.69	250.29	22,371,400
2023-05-24	245.28	249.59	244.95	249.21	246.85	17,724,300
2023-05-23	246.81	251.61	246.65	246.74	244.40	17,748,100
2023-05-22	245.41	253.57	245.12	248.32	245.96	27,738,500
2023-05-19	247.47	248.69	243.41	245.64	243.31	21,733,600
2023-05-18	241.30	247.09	241.19	246.85	244.51	22,943,300
2023-05-17	238.45	243.84	238.14	242.49	240.19	21,193,100
2023-05-16	235.79	239.64	235.52	238.82	236.55	18,163,800
2023-05-15	236.92	240.26	235.33	238.86	236.59	20,653,200
2023-05-12	236.74	236.96	231.45	233.81	231.59	16,161,400
2023-05-11	233.05	238.21	232.30	235.79	233.55	20,449,000
2023-05-10	236.17	236.75	230.72	233.08	230.87	19,119,000
2023-05-09	231.46	235.88	231.08	233.37	231.16	16,865,600
2023-05-08	231.42	235.62	230.27	233.27	231.06	16,400,500
2023-05-05	232.24	234.68	229.85	232.78	230.57	27,000,500
2023-05-04	236.06	238.20	232.93	233.52	231.30	17,889,400
2023-05-03	239.47	241.75	232.75	237.03	234.78	34,463,900
2023-05-02	243.18	244.92	238.99	239.24	236.97	24,350,100
2023-05-01	238.62	244.00	236.46	243.18	240.87	29,143,900
2023-04-28	239.01	240.43	235.75	240.32	238.04	39,554,000
2023-04-27	239.89	241.69	236.77	238.56	236.30	71,196,500
2023-04-26	212.50	214.11	208.88	209.40	207.41	41,992,700
2023-04-25	210.82	211.26	207.13	207.55	205.58	19,198,200
2023-04-24	213.68	213.92	210.71	212.79	210.77	15,750,900
2023-04-21	210.21	213.41	209.58	212.89	210.87	17,717,200
2023-04-20	213.48	216.75	212.77	213.07	211.05	16,475,400
2023-04-19	213.47	217.33	212.93	215.70	213.65	15,898,100
2023-04-18	219.91	220.44	216.21	217.89	215.82	12,281,000
2023-04-17	219.79	220.98	217.13	218.86	216.78	15,481,900
2023-04-14	217.88	222.11	217.55	221.49	219.39	21,591,200
2023-04-13	215.73	221.15	215.69	220.35	218.26	23,310,400
2023-04-12	214.84	216.84	212.58	214.00	211.97	18,972,200
2023-04-11	215.48	216.02	213.41	213.85	211.82	16,710,100
2023-04-10	214.71	215.66	210.66	214.75	212.71	16,106,100
2023-04-06	209.25	216.94	208.65	216.10	214.05	26,104,400
2023-04-05	214.15	215.19	209.94	211.48	209.47	19,396,600
2023-04-04	213.39	216.24	212.54	214.72	212.68	21,026,400
2023-04-03	208.84	213.49	208.20	213.07	211.05	17,924,600
2023-03-31	207.24	212.17	206.77	211.94	209.93	25,440,300
2023-03-30	203.38	208.09	202.82	207.84	205.87	22,608,300
2023-03-29	203.56	205.72	202.54	205.35	203.40	18,851,100
2023-03-28	200.15	201.03	197.90	200.68	198.78	19,127,300
2023-03-27	204.81	205.86	201.36	202.84	200.92	18,527,200
2023-03-24	205.18	207.58	203.55	206.01	204.06	27,716,400
2023-03-23	202.84	207.88	202.15	204.28	202.34	27,389,700
2023-03-22	202.50	207.37	199.67	199.81	197.91	28,477,800
2023-03-21	203.20	203.55	197.95	202.16	200.24	31,827,000

← NewerPage 15 of 21 · 1,256 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.