Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	198.48	199.36	193.64	197.81	195.93	25,186,300
2023-03-17	200.56	201.90	195.43	195.61	193.75	50,141,100
2023-03-16	198.26	205.76	196.09	204.93	202.99	50,447,100
2023-03-15	192.95	197.78	190.84	197.75	195.87	42,123,600
2023-03-14	187.58	194.32	186.56	194.02	192.18	41,642,600
2023-03-13	177.96	183.78	174.82	180.90	179.18	24,728,000
2023-03-10	181.01	184.77	178.80	179.51	177.81	25,665,000
2023-03-09	186.35	188.93	180.30	181.69	179.97	26,582,800
2023-03-08	182.87	185.26	181.34	184.97	183.22	19,432,400
2023-03-07	189.00	190.36	184.01	184.51	182.76	36,701,500
2023-03-06	188.00	189.66	184.64	184.90	183.15	33,209,400
2023-03-03	178.92	186.62	177.05	185.25	183.49	45,877,700
2023-03-02	172.38	175.01	171.43	174.53	172.87	17,352,000
2023-03-01	174.59	177.85	173.05	173.42	171.77	30,998,400
2023-02-28	171.90	177.55	171.87	174.94	173.28	46,051,100
2023-02-27	171.88	173.12	169.06	169.54	167.93	19,277,000
2023-02-24	168.64	170.72	167.66	170.39	168.77	19,791,300
2023-02-23	172.00	173.69	169.38	172.04	170.41	20,017,800
2023-02-22	171.07	172.76	169.69	171.12	169.50	22,433,200
2023-02-21	174.31	178.17	171.88	172.08	170.45	34,592,600
2023-02-17	170.22	173.18	169.70	172.88	171.24	24,171,300
2023-02-16	172.75	175.85	171.79	172.44	170.80	25,827,500
2023-02-15	176.42	178.19	175.33	177.16	175.48	25,308,900
2023-02-14	177.16	181.51	175.88	179.48	177.78	24,034,600
2023-02-13	178.22	181.00	175.82	179.43	177.73	31,463,200
2023-02-10	176.35	178.89	173.35	174.15	172.50	33,433,600
2023-02-09	186.13	186.65	177.27	177.92	176.23	37,118,800
2023-02-08	190.00	190.83	182.92	183.43	181.69	36,139,100
2023-02-07	185.58	193.78	184.40	191.62	189.80	47,080,700
2023-02-06	186.53	190.70	185.52	186.06	184.29	42,483,800
2023-02-03	183.47	196.77	182.89	186.53	184.76	76,809,700
2023-02-02	183.38	197.16	180.16	188.77	186.98	150,475,700
2023-02-01	148.03	153.58	147.06	153.12	151.67	55,661,000
2023-01-31	147.95	149.88	147.52	148.97	147.56	29,842,100
2023-01-30	149.41	151.12	146.95	147.06	145.66	28,040,100
2023-01-27	148.24	153.19	147.39	151.74	150.30	35,771,900
2023-01-26	144.40	147.51	143.30	147.30	145.90	25,482,100
2023-01-25	141.22	143.17	140.31	141.50	140.16	26,622,000
2023-01-24	141.69	145.00	141.36	143.14	141.78	21,970,200
2023-01-23	139.29	143.76	138.66	143.27	141.91	27,470,100
2023-01-20	135.89	139.94	134.61	139.37	138.05	28,688,600
2023-01-19	132.49	137.45	132.14	136.15	134.86	28,625,200
2023-01-18	135.81	137.25	132.80	133.02	131.76	20,215,500
2023-01-17	136.18	136.75	134.25	135.36	134.08	21,147,600
2023-01-13	134.97	137.39	134.84	136.98	135.68	22,423,800
2023-01-12	133.44	137.68	131.76	136.71	135.41	30,757,700
2023-01-11	130.96	133.85	130.34	132.89	131.63	25,423,000
2023-01-10	127.27	133.44	127.15	132.99	131.73	28,684,400
2023-01-09	131.16	132.95	129.28	129.47	128.24	26,649,100
2023-01-06	128.97	130.33	126.04	130.02	128.79	27,584,500
2023-01-05	126.13	128.52	124.54	126.94	125.74	25,447,100
2023-01-04	127.38	129.05	125.85	127.37	126.16	32,397,100
2023-01-03	122.82	126.37	122.28	124.74	123.56	35,528,500
2022-12-30	118.16	120.42	117.74	120.34	119.20	19,583,800
2022-12-29	116.40	121.03	115.77	120.26	119.12	22,366,200
2022-12-28	116.25	118.15	115.51	115.62	114.52	19,612,500
2022-12-27	117.93	118.60	116.05	116.88	115.77	21,392,300
2022-12-23	116.03	118.18	115.54	118.04	116.92	17,796,600
2022-12-22	117.20	118.62	114.38	117.12	116.01	23,618,100
2022-12-21	116.70	120.34	115.62	119.76	118.62	20,392,800

← NewerPage 16 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.