Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	276.55	283.60	273.78	280.83	278.17	32,368,100
2020-10-28	278.79	278.79	267.26	267.67	265.13	23,121,800
2020-10-27	278.76	284.51	276.31	283.29	280.60	16,287,200
2020-10-26	283.16	285.23	274.26	277.11	274.48	21,322,900
2020-10-23	278.80	285.24	276.82	284.79	282.09	17,535,200
2020-10-22	279.87	282.45	275.04	278.12	275.48	16,720,000
2020-10-21	279.56	283.05	276.37	278.73	276.09	28,998,600
2020-10-20	263.06	269.70	262.88	267.56	265.02	18,763,200
2020-10-19	265.53	268.55	259.88	261.40	258.92	13,587,000
2020-10-16	267.38	271.37	265.30	265.93	263.41	16,622,700
2020-10-15	267.60	269.04	263.67	266.72	264.19	15,416,100
2020-10-14	277.62	278.75	271.50	271.82	269.24	15,577,800
2020-10-13	277.58	279.10	273.39	276.14	273.52	18,063,300
2020-10-12	270.20	280.18	267.87	275.75	273.13	31,019,300
2020-10-09	264.52	264.75	262.17	264.45	261.94	14,107,800
2020-10-08	259.75	264.62	259.15	263.76	261.26	16,312,800
2020-10-07	259.21	260.18	254.82	258.12	255.67	23,133,400
2020-10-06	261.78	265.69	258.24	258.66	256.21	18,696,900
2020-10-05	262.20	264.87	260.84	264.65	262.14	12,822,300
2020-10-02	261.21	265.15	259.18	259.94	257.47	16,367,600
2020-10-01	265.35	268.33	264.80	266.63	264.10	20,009,800
2020-09-30	261.98	266.08	260.10	261.90	259.42	20,142,500
2020-09-29	257.81	263.33	256.90	261.79	259.31	20,200,200
2020-09-28	259.40	259.60	254.82	256.82	254.38	18,826,300
2020-09-25	249.40	255.75	246.61	254.82	252.40	18,351,300
2020-09-24	246.50	252.24	245.62	249.53	247.16	20,006,800
2020-09-23	255.26	257.99	248.15	249.02	246.66	19,641,300
2020-09-22	253.31	255.32	248.22	254.75	252.33	30,293,100
2020-09-21	247.54	249.95	244.13	248.15	245.80	24,709,400
2020-09-18	258.40	259.20	250.05	252.53	250.13	28,130,800
2020-09-17	258.28	261.50	250.19	254.82	252.40	31,281,400
2020-09-16	267.29	272.44	261.79	263.52	261.02	29,183,400
2020-09-15	270.67	274.52	269.30	272.42	269.84	18,478,500
2020-09-14	270.95	276.64	265.70	266.15	263.63	24,093,800
2020-09-11	270.06	271.39	262.64	266.61	264.08	18,913,900
2020-09-10	275.51	279.16	267.03	268.09	265.55	24,814,700
2020-09-09	275.77	278.48	271.35	273.72	271.12	22,918,800
2020-09-08	271.28	279.30	269.42	271.16	268.59	24,864,000
2020-09-04	287.25	289.00	271.14	282.73	280.05	30,333,700
2020-09-03	295.99	297.60	283.63	291.12	288.36	32,294,100
2020-09-02	298.88	303.60	293.05	302.50	299.63	24,341,400
2020-09-01	294.71	301.49	292.71	295.44	292.64	17,295,900
2020-08-31	293.95	296.88	291.55	293.20	290.42	17,345,100
2020-08-28	295.00	297.23	290.98	293.66	290.87	17,157,400
2020-08-27	300.16	301.23	292.02	293.22	290.44	30,301,300
2020-08-26	284.00	304.67	284.00	303.91	301.03	69,015,200
2020-08-25	272.41	283.09	270.26	280.82	278.16	42,127,200
2020-08-24	271.07	277.25	268.77	271.39	268.82	23,685,600
2020-08-21	268.69	270.49	266.42	267.01	264.48	15,538,600
2020-08-20	261.50	269.63	261.46	269.01	266.46	20,299,700
2020-08-19	261.39	267.91	261.35	262.59	260.10	23,291,500
2020-08-18	260.95	265.15	259.26	262.34	259.85	18,690,400
2020-08-17	262.50	264.10	259.40	261.16	258.68	13,351,100
2020-08-14	262.31	262.65	258.68	261.24	258.76	14,792,700
2020-08-13	261.55	265.16	259.57	261.30	258.82	17,374,000
2020-08-12	258.97	263.90	258.11	259.89	257.42	21,415,700
2020-08-11	260.19	265.92	255.13	256.13	253.70	28,238,300
2020-08-10	268.04	273.86	259.69	263.00	260.51	30,248,800
2020-08-07	264.08	278.89	263.43	268.44	265.89	72,766,400
2020-08-06	249.04	266.60	248.67	265.28	262.76	45,241,600

← NewerPage 26 of 61 · 3,627 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.