Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	250.19	252.27	247.77	249.12	246.76	13,050,100
2020-08-04	251.56	252.80	247.43	249.83	247.46	17,183,500
2020-08-03	252.65	255.40	250.33	251.96	249.57	23,124,900
2020-07-31	255.82	255.85	249.00	253.67	251.26	53,005,100
2020-07-30	230.22	234.89	229.00	234.50	232.28	20,615,300
2020-07-29	231.14	233.70	230.31	233.29	231.08	13,588,300
2020-07-28	234.63	234.96	229.83	230.12	227.94	14,170,100
2020-07-27	231.46	234.95	230.83	233.50	231.28	13,163,100
2020-07-24	230.19	233.49	226.90	230.71	228.52	18,325,800
2020-07-23	239.63	242.42	231.75	232.60	230.39	21,771,800
2020-07-22	240.26	241.90	238.12	239.87	237.59	15,427,900
2020-07-21	246.22	246.91	240.08	241.75	239.46	19,364,200
2020-07-20	240.06	246.05	235.64	245.42	243.09	20,872,200
2020-07-17	241.00	244.16	237.86	242.03	239.73	18,152,400
2020-07-16	238.00	241.76	236.33	240.93	238.64	18,880,700
2020-07-15	241.55	244.82	238.05	240.28	238.00	19,133,600
2020-07-14	236.76	240.33	232.03	239.73	237.46	23,378,100
2020-07-13	247.01	250.15	238.42	239.00	236.73	24,674,900
2020-07-10	243.69	245.49	239.32	245.07	242.75	22,982,700
2020-07-09	245.00	246.53	239.24	244.50	242.18	22,174,900
2020-07-08	238.11	246.99	236.59	243.58	241.27	29,791,300
2020-07-07	239.41	247.65	238.82	240.86	238.58	27,887,800
2020-07-06	233.76	240.40	232.27	240.28	238.00	26,206,200
2020-07-02	239.00	240.00	232.61	233.42	231.21	30,633,600
2020-07-01	228.50	239.00	227.56	237.55	235.30	43,399,700
2020-06-30	220.59	227.50	218.47	227.07	224.92	33,927,100
2020-06-29	209.75	220.75	207.11	220.64	218.55	58,514,300
2020-06-26	232.64	233.09	215.40	216.08	214.03	76,343,900
2020-06-25	234.62	237.30	232.74	235.68	233.44	18,704,300
2020-06-24	241.20	243.22	232.68	234.02	231.80	20,834,900
2020-06-23	241.28	245.19	239.86	242.24	239.94	24,017,900
2020-06-22	238.56	240.70	236.91	239.22	236.95	18,917,800
2020-06-19	237.79	240.83	235.55	238.79	236.52	30,081,300
2020-06-18	234.99	236.14	232.15	235.94	233.70	15,782,500
2020-06-17	235.00	237.59	231.73	235.53	233.30	19,578,100
2020-06-16	237.14	238.46	233.00	235.65	233.41	15,236,700
2020-06-15	225.09	233.77	224.80	232.50	230.29	15,340,300
2020-06-12	229.90	231.66	224.50	228.58	226.41	22,091,400
2020-06-11	229.94	232.89	223.55	224.43	222.30	26,708,200
2020-06-10	240.96	241.21	235.28	236.73	234.48	20,720,700
2020-06-09	231.52	239.77	230.41	238.67	236.41	27,462,900
2020-06-08	229.03	231.55	227.41	231.40	229.20	15,466,500
2020-06-05	226.71	231.35	225.31	230.77	228.58	16,750,400
2020-06-04	229.56	231.63	224.61	226.29	224.14	17,041,500
2020-06-03	232.11	232.65	228.53	230.16	227.98	15,380,300
2020-06-02	230.94	233.00	226.56	232.72	230.51	20,919,000
2020-06-01	224.59	232.44	223.50	231.91	229.71	18,223,800
2020-05-29	225.20	227.49	222.88	225.09	222.95	23,241,500
2020-05-28	224.30	231.63	224.00	225.46	223.32	29,377,200
2020-05-27	229.07	230.56	221.13	229.14	226.97	34,697,600
2020-05-26	239.77	240.90	231.67	232.20	230.00	33,178,300
2020-05-22	231.51	235.99	228.74	234.91	232.68	33,925,600
2020-05-21	234.72	237.20	231.20	231.39	229.19	47,782,600
2020-05-20	223.50	231.34	223.19	229.97	227.79	50,162,900
2020-05-19	213.27	220.49	212.83	216.88	214.82	31,843,200
2020-05-18	212.15	214.64	210.94	213.19	211.17	20,151,900
2020-05-15	205.27	211.34	204.12	210.88	208.88	19,383,200
2020-05-14	202.56	206.93	200.69	206.81	204.85	17,178,900
2020-05-13	209.43	210.78	202.11	205.10	203.15	20,684,600
2020-05-12	213.29	215.28	210.00	210.10	208.11	14,704,600

← NewerPage 27 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.