Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	209.52	214.33	209.18	213.14	211.12	15,396,600
2020-02-12	207.85	211.22	207.40	210.76	208.76	13,813,700
2020-02-11	210.19	210.86	206.51	207.19	205.22	25,030,800
2020-02-10	211.52	213.80	210.66	213.06	211.04	11,856,400
2020-02-07	210.30	212.82	209.93	212.33	210.32	12,242,500
2020-02-06	210.47	211.19	209.34	210.85	208.85	10,567,500
2020-02-05	212.51	212.73	208.71	210.11	208.12	12,538,200
2020-02-04	206.62	210.60	205.20	209.83	207.84	19,628,900
2020-02-03	203.44	205.14	202.50	204.19	202.25	15,495,600
2020-01-31	208.43	208.69	201.06	201.91	199.99	31,359,900
2020-01-30	206.53	211.43	204.75	209.53	207.54	48,775,500
2020-01-29	221.44	224.20	218.45	223.23	221.11	33,181,300
2020-01-28	216.14	218.74	213.52	217.79	215.72	13,413,800
2020-01-27	213.10	216.06	212.50	214.87	212.83	13,810,700
2020-01-24	220.80	221.78	216.11	217.94	215.87	11,905,800
2020-01-23	220.75	221.49	219.27	219.76	217.68	11,195,000
2020-01-22	222.31	222.75	221.28	221.32	219.22	12,212,800
2020-01-21	222.16	222.37	219.12	221.44	219.34	14,275,800
2020-01-17	222.03	222.29	220.53	222.14	220.03	15,905,900
2020-01-16	222.57	222.63	220.39	221.77	219.67	10,015,300
2020-01-15	220.61	221.68	220.14	221.15	219.05	10,036,500
2020-01-14	221.61	222.38	218.63	219.06	216.98	13,288,900
2020-01-13	219.60	221.97	219.21	221.91	219.80	14,463,400
2020-01-10	219.20	219.88	217.42	218.06	215.99	12,119,400
2020-01-09	217.54	218.38	216.28	218.30	216.23	12,642,800
2020-01-08	213.00	216.24	212.61	215.22	213.18	13,475,000
2020-01-07	212.82	214.58	211.75	213.06	211.04	14,912,400
2020-01-06	206.70	212.78	206.52	212.60	210.58	17,058,900
2020-01-03	207.21	210.40	206.95	208.67	206.69	11,188,400
2020-01-02	206.75	209.79	206.27	209.78	207.79	12,077,100
2019-12-31	204.00	205.56	203.60	205.25	203.30	8,953,500
2019-12-30	207.86	207.90	203.90	204.41	202.47	10,524,300
2019-12-27	208.67	208.93	206.59	208.10	206.13	10,284,200
2019-12-26	205.57	207.82	205.31	207.79	205.82	9,350,700
2019-12-24	206.30	206.79	205.00	205.12	203.17	6,046,300
2019-12-23	206.70	208.59	205.68	206.18	204.22	13,348,900
2019-12-20	207.48	207.71	203.43	206.30	204.34	27,306,900
2019-12-19	202.78	206.30	202.51	206.06	204.11	16,514,600
2019-12-18	200.09	204.30	200.09	202.50	200.58	23,274,400
2019-12-17	198.84	199.00	196.13	198.39	196.51	10,175,700
2019-12-16	195.27	199.12	194.81	197.92	196.04	14,911,500
2019-12-13	196.40	196.80	193.17	194.11	192.27	18,798,000
2019-12-12	202.35	203.66	194.10	196.75	194.88	23,734,800
2019-12-11	200.28	202.63	200.28	202.26	200.34	8,036,800
2019-12-10	201.66	202.05	200.15	200.87	198.96	9,475,700
2019-12-09	200.65	203.14	200.21	201.34	199.43	11,954,800
2019-12-06	200.50	201.57	200.06	201.05	199.14	12,270,600
2019-12-05	199.86	201.29	198.21	199.36	197.47	9,740,400
2019-12-04	200.00	200.03	198.05	198.71	196.82	8,456,300
2019-12-03	197.60	198.93	195.08	198.82	196.93	11,595,300
2019-12-02	202.13	202.18	198.05	199.70	197.81	11,503,400
2019-11-29	201.60	203.80	201.21	201.64	199.73	7,985,200
2019-11-27	199.90	203.14	199.42	202.00	200.08	12,736,600
2019-11-26	200.00	200.15	198.04	198.97	197.08	11,735,500
2019-11-25	199.52	200.97	199.25	199.79	197.89	15,272,300
2019-11-22	198.38	199.30	197.62	198.82	196.93	9,959,800
2019-11-21	197.42	199.09	196.86	197.93	196.05	12,131,000
2019-11-20	198.58	199.59	195.43	197.51	195.64	12,355,400
2019-11-19	197.40	200.00	196.86	199.32	197.43	19,056,800
2019-11-18	194.56	198.63	193.05	197.40	195.53	16,167,200

← NewerPage 29 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.