Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	194.26	195.30	193.38	195.10	193.25	11,524,300
2019-11-14	192.93	194.03	191.45	193.15	191.32	9,040,500
2019-11-13	194.70	195.70	192.74	193.19	191.36	10,860,700
2019-11-12	190.00	195.06	189.74	194.47	192.63	17,615,500
2019-11-11	189.93	190.08	188.54	189.61	187.81	8,631,200
2019-11-08	190.00	192.34	189.70	190.84	189.03	10,760,800
2019-11-07	191.91	193.44	189.47	190.42	188.61	13,473,000
2019-11-06	194.03	194.37	191.35	191.55	189.73	10,973,000
2019-11-05	195.37	195.75	193.60	194.32	192.48	9,942,000
2019-11-04	194.55	197.37	193.81	194.72	192.87	16,371,300
2019-11-01	192.85	194.11	189.91	193.62	191.78	21,711,800
2019-10-31	196.70	198.09	188.25	191.65	189.83	42,286,500
2019-10-30	189.56	190.45	185.98	188.25	186.46	28,734,600
2019-10-29	191.69	192.53	188.47	189.31	187.51	13,574,900
2019-10-28	187.20	189.53	185.08	189.40	187.60	13,657,900
2019-10-25	185.83	189.00	185.09	187.89	186.11	8,061,200
2019-10-24	184.62	186.73	182.80	186.38	184.61	11,413,500
2019-10-23	182.01	186.38	182.00	186.15	184.38	12,300,400
2019-10-22	190.00	190.65	181.50	182.34	180.61	19,537,600
2019-10-21	187.04	189.91	186.75	189.76	187.96	8,122,600
2019-10-18	190.23	191.49	183.92	185.85	184.09	16,874,200
2019-10-17	190.30	190.84	188.77	190.39	188.58	9,603,000
2019-10-16	188.32	189.70	186.90	189.55	187.75	10,516,900
2019-10-15	183.80	190.38	183.66	188.89	187.10	15,039,100
2019-10-14	184.20	184.62	182.57	183.28	181.54	7,006,000
2019-10-11	182.15	186.49	182.14	184.19	182.44	14,930,500
2019-10-10	180.32	181.61	179.17	180.03	178.32	8,605,000
2019-10-09	179.16	180.72	177.94	179.85	178.14	7,556,900
2019-10-08	178.26	180.37	177.72	177.75	176.06	9,466,900
2019-10-07	180.00	181.18	178.09	179.68	177.98	9,178,300
2019-10-04	179.55	180.98	178.10	180.45	178.74	10,430,200
2019-10-03	175.57	179.84	173.63	179.38	177.68	16,086,300
2019-10-02	174.84	176.53	173.09	174.60	172.94	16,151,700
2019-10-01	179.15	179.84	174.88	175.81	174.14	17,073,000
2019-09-30	177.87	178.67	176.85	178.08	176.39	10,740,000
2019-09-27	180.49	180.76	175.66	177.10	175.42	14,656,200
2019-09-26	181.33	181.40	177.67	180.11	178.40	16,083,300
2019-09-25	181.45	183.42	177.87	182.80	181.07	18,068,300
2019-09-24	187.98	188.04	180.39	181.28	179.56	18,546,600
2019-09-23	189.34	190.10	185.21	186.82	185.05	13,327,600
2019-09-20	190.66	193.10	188.12	189.93	188.13	19,934,200
2019-09-19	188.66	191.10	188.15	190.14	188.34	10,392,700
2019-09-18	188.09	189.08	186.01	188.14	186.36	9,681,900
2019-09-17	186.66	188.32	185.54	188.08	186.30	9,671,100
2019-09-16	186.93	187.79	185.77	186.22	184.45	8,444,800
2019-09-13	187.33	187.97	186.54	187.19	185.41	11,441,100
2019-09-12	189.86	190.93	187.23	187.47	185.69	11,419,800
2019-09-11	186.46	189.44	186.08	188.49	186.70	11,761,700
2019-09-10	187.44	188.10	184.55	186.17	184.40	15,455,900
2019-09-09	187.73	188.98	185.85	188.76	186.97	14,722,400
2019-09-06	190.21	190.21	186.35	187.49	185.71	15,226,800
2019-09-05	188.53	191.36	187.94	190.90	189.09	13,876,700
2019-09-04	184.65	187.75	183.89	187.14	185.36	11,308,000
2019-09-03	184.00	185.67	182.11	182.39	180.66	9,779,400
2019-08-30	186.78	186.80	183.46	185.67	183.91	10,774,500
2019-08-29	183.77	186.08	183.47	185.57	183.81	10,128,700
2019-08-28	180.53	181.95	178.92	181.76	180.04	9,386,100
2019-08-27	181.93	184.04	181.01	181.30	179.58	14,399,600
2019-08-26	179.40	180.50	178.24	180.36	178.65	8,773,600
2019-08-23	180.84	183.13	176.66	177.75	176.06	17,323,400

← NewerPage 30 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.