Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	183.50	184.56	181.35	182.19	180.46	12,797,700
2019-05-28	181.54	184.71	181.45	184.31	182.56	14,843,300
2019-05-24	182.33	183.63	180.83	181.06	179.34	8,807,700
2019-05-23	182.42	183.90	179.67	180.87	179.15	12,768,800
2019-05-22	184.73	186.74	183.61	185.32	183.56	9,213,800
2019-05-21	184.57	185.70	183.89	184.82	183.07	7,502,800
2019-05-20	181.88	184.23	181.37	182.72	180.99	10,352,000
2019-05-17	184.84	187.58	184.28	185.30	183.54	10,485,400
2019-05-16	185.05	188.58	185.05	186.99	185.22	12,953,100
2019-05-15	180.42	187.28	180.02	186.27	184.50	16,746,900
2019-05-14	182.52	183.49	178.10	180.73	179.02	17,628,100
2019-05-13	183.50	185.43	180.84	181.54	179.82	16,833,300
2019-05-10	188.25	190.00	184.59	188.34	186.55	12,578,500
2019-05-09	187.20	189.77	186.26	188.65	186.86	12,967,000
2019-05-08	189.39	190.72	188.55	189.54	187.74	12,505,700
2019-05-07	192.54	192.90	187.85	189.77	187.97	16,253,000
2019-05-06	191.24	194.28	190.55	193.88	192.04	13,994,900
2019-05-03	194.38	196.16	193.71	195.47	193.62	14,575,400
2019-05-02	193.00	194.00	189.75	192.53	190.70	13,209,500
2019-05-01	194.78	196.18	193.01	193.03	191.20	15,996,600
2019-04-30	194.19	197.39	192.28	193.40	191.57	23,494,700
2019-04-29	190.95	195.41	190.65	194.78	192.93	19,641,300
2019-04-26	192.50	192.90	189.09	191.49	189.67	22,075,000
2019-04-25	196.98	198.48	192.12	193.26	191.43	54,148,800
2019-04-24	184.49	185.14	181.65	182.58	180.85	37,289,900
2019-04-23	182.74	184.22	181.48	183.78	182.04	19,954,800
2019-04-22	178.25	181.67	178.25	181.44	179.72	13,389,900
2019-04-18	178.80	178.88	177.34	178.28	176.59	11,655,600
2019-04-17	179.60	180.74	178.36	178.78	177.08	9,973,700
2019-04-16	179.00	180.17	178.30	178.87	177.17	11,215,200
2019-04-15	178.50	180.50	176.87	179.65	177.95	10,834,800
2019-04-12	178.00	179.63	177.95	179.10	177.40	12,329,800
2019-04-11	178.24	178.40	177.00	177.51	175.83	8,071,000
2019-04-10	178.18	178.79	176.54	177.82	176.13	11,701,500
2019-04-09	175.62	179.19	175.55	177.58	175.90	19,751,000
2019-04-08	175.21	175.50	174.23	174.93	173.27	7,297,400
2019-04-05	176.88	177.00	175.10	175.72	174.05	9,594,100
2019-04-04	176.02	178.00	175.53	176.02	174.35	17,847,700
2019-04-03	174.50	177.96	172.95	173.54	171.89	27,391,100
2019-04-02	170.14	174.90	169.55	174.20	172.55	23,946,500
2019-04-01	167.83	168.90	167.28	168.70	167.10	10,381,500
2019-03-29	166.39	167.19	164.81	166.69	165.11	13,455,500
2019-03-28	164.57	166.72	163.33	165.55	163.98	10,443,000
2019-03-27	167.85	168.94	164.79	165.87	164.30	10,620,300
2019-03-26	167.35	169.45	166.35	167.68	166.09	15,437,900
2019-03-25	163.00	166.54	162.00	166.29	164.71	12,631,200
2019-03-22	165.65	167.42	164.09	164.34	162.78	16,389,200
2019-03-21	164.89	166.39	163.75	166.08	164.50	16,223,000
2019-03-20	161.50	166.12	161.24	165.44	163.87	20,211,500
2019-03-19	161.48	163.82	160.82	161.57	160.04	25,611,500
2019-03-18	163.57	163.90	159.28	160.47	158.95	37,524,200
2019-03-15	167.16	167.58	162.51	165.98	164.41	37,135,400
2019-03-14	169.76	171.15	168.16	170.17	168.56	18,037,400
2019-03-13	172.32	174.03	172.12	173.37	171.73	11,973,300
2019-03-12	172.09	173.80	171.22	171.92	170.29	12,155,300
2019-03-11	171.60	174.30	171.58	172.07	170.44	18,884,000
2019-03-08	166.20	169.62	165.97	169.60	167.99	13,184,800
2019-03-07	171.50	171.74	167.61	169.13	167.53	18,306,500
2019-03-06	172.90	173.57	171.27	172.51	170.87	21,531,700
2019-03-05	167.37	171.88	166.55	171.26	169.64	28,187,900

← NewerPage 32 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.