Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	183.43	184.11	179.91	182.04	180.31	10,821,400
2019-08-21	185.00	185.90	183.14	183.55	181.81	8,398,200
2019-08-20	185.45	186.00	182.39	183.81	182.07	10,083,400
2019-08-19	186.01	187.50	184.85	186.17	184.40	9,691,200
2019-08-16	183.75	185.10	182.36	183.70	181.96	12,654,600
2019-08-15	180.95	183.20	180.03	182.59	180.86	12,925,900
2019-08-14	185.80	185.99	179.31	179.71	178.01	18,903,700
2019-08-13	185.52	191.38	185.37	188.45	186.66	13,577,000
2019-08-12	186.85	187.59	184.46	185.37	183.61	10,930,900
2019-08-09	190.00	190.98	187.12	187.85	186.07	11,058,800
2019-08-08	186.62	190.34	184.05	190.16	188.36	14,828,900
2019-08-07	183.60	186.37	181.22	185.15	183.39	15,833,200
2019-08-06	183.69	185.79	183.09	184.51	182.76	18,035,700
2019-08-05	184.69	185.67	179.34	181.73	180.01	23,086,700
2019-08-02	191.10	192.62	188.07	189.02	187.23	15,297,000
2019-08-01	194.17	198.47	190.88	192.73	190.90	17,777,000
2019-07-31	196.95	198.76	192.68	194.23	192.39	14,593,500
2019-07-30	195.39	198.71	193.50	197.04	195.17	11,903,600
2019-07-29	199.00	199.63	195.30	195.94	194.08	16,530,800
2019-07-26	200.19	202.88	196.25	199.75	197.86	24,434,000
2019-07-25	206.70	208.66	198.26	200.71	198.81	39,889,900
2019-07-24	197.63	204.81	197.22	204.66	202.72	32,532,500
2019-07-23	202.84	204.24	200.96	202.36	200.44	14,583,700
2019-07-22	199.91	202.57	198.81	202.32	200.40	13,589,000
2019-07-19	202.18	202.33	198.07	198.36	196.48	12,098,300
2019-07-18	200.15	202.47	199.38	200.78	198.88	11,937,900
2019-07-17	204.18	204.36	201.59	201.80	199.89	12,083,700
2019-07-16	203.89	205.47	203.10	203.84	201.91	12,132,700
2019-07-15	204.25	205.33	201.82	203.91	201.98	16,030,300
2019-07-12	199.68	205.30	199.16	204.87	202.93	15,366,300
2019-07-11	203.26	203.80	200.21	201.23	199.32	13,678,500
2019-07-10	200.00	202.96	199.67	202.73	200.81	20,571,700
2019-07-09	194.97	199.46	194.89	199.21	197.32	14,698,600
2019-07-08	195.19	196.68	193.64	195.76	193.90	9,723,900
2019-07-05	196.18	197.07	194.17	196.40	194.54	11,164,100
2019-07-03	194.16	197.40	194.16	197.20	195.33	10,246,100
2019-07-02	193.00	195.00	192.71	195.00	193.15	9,050,000
2019-07-01	195.21	195.28	191.93	193.00	191.17	14,181,800
2019-06-28	190.55	193.20	189.94	193.00	191.17	16,378,900
2019-06-27	189.88	198.88	188.27	189.50	187.70	11,159,000
2019-06-26	189.54	190.76	187.31	187.66	185.88	12,808,600
2019-06-25	192.88	193.14	188.13	188.84	187.05	16,750,300
2019-06-24	192.42	193.98	191.57	192.60	190.77	15,509,000
2019-06-21	188.75	192.00	188.75	191.14	189.33	22,751,200
2019-06-20	190.95	191.16	187.64	189.53	187.73	14,635,700
2019-06-19	187.00	188.10	184.55	187.48	185.70	21,417,100
2019-06-18	194.00	194.53	187.28	188.47	186.68	37,571,400
2019-06-17	185.01	189.50	184.41	189.01	187.22	29,459,900
2019-06-14	180.51	181.84	180.00	181.33	179.61	16,773,700
2019-06-13	175.53	178.03	174.61	177.47	175.79	12,253,600
2019-06-12	178.38	179.27	172.88	175.04	173.38	17,699,800
2019-06-11	178.48	179.98	176.79	178.10	176.41	15,266,600
2019-06-10	174.75	177.86	173.80	174.82	173.16	14,767,900
2019-06-07	170.17	173.87	168.84	173.35	171.71	16,917,300
2019-06-06	168.30	169.70	167.23	168.33	166.73	12,446,400
2019-06-05	167.48	168.72	164.63	168.17	166.57	19,758,300
2019-06-04	163.71	168.28	160.84	167.50	165.91	46,044,300
2019-06-03	175.00	175.05	161.01	164.15	162.59	56,059,600
2019-05-31	180.28	180.54	177.16	177.47	175.79	15,226,500
2019-05-30	183.08	183.48	180.89	183.01	181.27	8,581,500

← NewerPage 31 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.