Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	210.89	215.00	210.37	213.18	211.16	12,911,900
2020-05-08	212.24	213.21	210.85	212.35	210.34	12,506,000
2020-05-07	211.16	211.60	209.04	211.26	209.26	15,152,000
2020-05-06	208.12	211.60	206.66	208.47	206.49	21,857,000
2020-05-05	207.02	210.38	206.50	207.07	205.11	21,071,200
2020-05-04	200.20	205.91	198.76	205.26	203.31	19,250,700
2020-05-01	201.60	207.28	199.05	202.27	200.35	30,415,600
2020-04-30	206.92	209.69	201.57	204.71	202.77	46,230,100
2020-04-29	190.93	196.91	190.00	194.19	192.35	45,954,500
2020-04-28	188.66	189.20	182.56	182.91	181.17	21,731,000
2020-04-27	192.66	193.75	187.41	187.50	185.72	29,197,800
2020-04-24	183.23	190.41	180.83	190.07	188.27	28,792,000
2020-04-23	184.08	187.05	183.15	185.13	183.37	21,426,600
2020-04-22	178.45	184.78	178.14	182.28	180.55	33,242,000
2020-04-21	175.25	175.38	168.34	170.80	169.18	24,850,500
2020-04-20	177.41	180.50	176.77	178.24	176.55	16,110,700
2020-04-17	179.20	180.28	176.66	179.24	177.54	20,974,800
2020-04-16	177.95	178.05	172.51	176.25	174.58	23,593,200
2020-04-15	175.19	178.19	172.82	176.97	175.29	17,423,000
2020-04-14	178.98	181.23	176.62	178.17	176.48	21,011,800
2020-04-13	173.67	175.00	169.45	174.79	173.13	19,355,400
2020-04-09	175.90	177.08	171.57	175.19	173.53	23,534,300
2020-04-08	171.25	175.00	167.74	174.28	172.63	21,664,200
2020-04-07	171.79	173.39	166.01	168.83	167.23	31,411,900
2020-04-06	160.15	166.20	158.51	165.55	163.98	28,453,600
2020-04-03	157.15	157.91	150.83	154.18	152.72	25,983,300
2020-04-02	159.10	161.35	155.92	158.19	156.69	20,886,300
2020-04-01	161.62	164.15	158.04	159.60	158.09	19,507,600
2020-03-31	165.48	170.93	164.20	166.80	165.22	23,676,300
2020-03-30	159.18	166.75	158.06	165.95	164.38	22,515,200
2020-03-27	158.20	160.09	154.75	156.79	155.30	24,879,900
2020-03-26	158.25	164.00	157.02	163.34	161.79	26,556,800
2020-03-25	158.92	162.99	153.06	156.21	154.73	35,184,300
2020-03-24	155.21	161.31	152.57	160.98	159.45	30,440,400
2020-03-23	149.66	152.31	142.25	148.10	146.70	29,830,800
2020-03-20	156.02	159.27	148.00	149.73	148.31	32,568,400
2020-03-19	146.62	159.93	144.80	153.13	151.68	39,862,300
2020-03-18	139.75	148.18	137.10	146.96	145.57	37,553,100
2020-03-17	150.74	153.94	140.00	149.42	148.00	34,255,600
2020-03-16	152.32	159.13	143.10	146.01	144.62	39,120,400
2020-03-13	163.53	170.79	157.60	170.28	168.66	35,028,600
2020-03-12	159.54	166.60	154.34	154.47	153.00	43,266,300
2020-03-11	174.01	175.88	167.66	170.24	168.63	20,373,900
2020-03-10	174.67	178.29	169.50	178.19	176.50	24,517,800
2020-03-09	169.60	175.00	165.19	169.50	167.89	29,949,000
2020-03-06	178.33	183.78	176.26	181.09	179.37	24,559,600
2020-03-05	186.78	188.99	183.89	185.17	183.41	19,333,400
2020-03-04	189.17	191.83	186.39	191.76	189.94	23,062,500
2020-03-03	196.22	197.24	183.97	185.89	184.13	27,984,100
2020-03-02	194.03	196.57	188.85	196.44	194.58	24,949,000
2020-02-28	182.70	192.74	181.82	192.47	190.64	32,568,900
2020-02-27	191.82	195.88	189.50	189.75	187.95	21,682,600
2020-02-26	197.19	201.21	195.49	197.20	195.33	16,524,500
2020-02-25	202.25	203.50	195.95	196.77	194.90	21,433,500
2020-02-24	201.80	203.65	198.17	200.72	198.82	23,080,100
2020-02-21	213.48	214.24	208.83	210.18	208.19	14,092,300
2020-02-20	216.52	218.77	212.95	214.58	212.54	13,109,200
2020-02-19	217.99	218.32	216.11	217.49	215.43	12,135,100
2020-02-18	213.55	217.98	213.40	217.80	215.73	15,609,200
2020-02-14	214.00	214.93	212.65	214.18	212.15	10,741,700

← NewerPage 28 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.