Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	163.90	167.50	163.83	167.37	165.78	18,894,700
2019-03-01	162.60	163.13	161.69	162.28	160.74	11,097,800
2019-02-28	162.37	163.50	160.86	161.45	159.92	11,114,200
2019-02-27	162.90	163.93	160.41	162.81	161.27	12,697,500
2019-02-26	164.34	166.24	163.80	164.13	162.57	13,784,100
2019-02-25	163.07	166.07	162.90	164.62	163.06	18,737,100
2019-02-22	160.58	162.41	160.31	161.89	160.35	15,858,500
2019-02-21	161.93	162.24	159.59	160.04	158.52	15,607,800
2019-02-20	162.25	163.72	161.25	162.56	161.02	11,770,700
2019-02-19	160.50	164.15	160.33	162.29	160.75	14,345,400
2019-02-15	164.51	164.70	160.86	162.50	160.96	15,504,400
2019-02-14	163.19	164.87	162.25	163.95	162.39	12,755,200
2019-02-13	165.38	166.22	163.73	164.07	162.51	14,205,100
2019-02-12	166.86	168.34	164.50	165.04	163.47	16,292,300
2019-02-11	167.90	168.30	165.08	165.79	164.22	12,811,200
2019-02-08	164.47	167.37	164.21	167.33	165.74	12,561,400
2019-02-07	168.20	169.24	165.25	166.38	164.80	17,517,600
2019-02-06	171.20	172.47	169.27	170.49	168.87	13,281,200
2019-02-05	169.15	171.98	168.69	171.16	169.54	22,557,000
2019-02-04	165.70	169.30	163.62	169.25	167.64	20,036,000
2019-02-01	165.84	169.10	165.66	165.71	164.14	30,806,500
2019-01-31	165.60	171.68	165.00	166.69	165.11	77,233,600
2019-01-30	146.22	150.95	145.70	150.42	148.99	44,613,200
2019-01-29	148.09	148.10	143.43	144.19	142.82	17,632,100
2019-01-28	148.05	148.96	146.21	147.47	146.07	15,508,500
2019-01-25	147.48	149.83	146.54	149.01	147.60	22,237,200
2019-01-24	144.64	146.44	142.52	145.83	144.45	20,955,500
2019-01-23	148.28	148.80	143.06	144.30	142.93	20,098,400
2019-01-22	149.20	151.53	146.37	147.57	146.17	22,378,700
2019-01-18	149.75	152.43	148.55	150.04	148.62	31,029,600
2019-01-17	146.95	149.00	146.50	148.30	146.89	15,787,900
2019-01-16	149.00	149.65	147.00	147.54	146.14	18,025,700
2019-01-15	146.01	150.68	145.99	148.95	147.54	24,069,000
2019-01-14	142.00	146.57	141.27	145.39	144.01	20,520,300
2019-01-11	143.15	145.36	142.57	143.80	142.44	12,908,000
2019-01-10	143.08	144.56	140.84	144.20	142.83	16,125,000
2019-01-09	142.95	144.70	141.27	144.23	142.86	22,205,900
2019-01-08	139.89	143.14	139.54	142.53	141.18	26,263,800
2019-01-07	137.56	138.87	135.91	138.05	136.74	20,089,300
2019-01-04	134.01	138.00	133.75	137.95	136.64	29,002,100
2019-01-03	134.69	137.17	131.12	131.74	130.49	22,717,900
2019-01-02	128.99	137.51	128.56	135.68	134.39	28,146,200
2018-12-31	134.45	134.64	129.95	131.09	129.85	24,625,300
2018-12-28	135.34	135.92	132.20	133.20	131.94	22,627,600
2018-12-27	132.44	134.99	129.67	134.52	133.24	31,202,500
2018-12-26	126.00	134.24	125.89	134.18	132.91	39,723,400
2018-12-24	123.10	129.74	123.02	124.06	122.88	22,066,000
2018-12-21	133.39	134.90	123.42	124.95	123.76	56,901,500
2018-12-20	130.70	135.57	130.00	133.40	132.13	40,297,900
2018-12-19	141.21	144.91	132.50	133.24	131.98	57,404,900
2018-12-18	141.08	145.93	139.83	143.66	142.30	24,709,100
2018-12-17	143.08	144.92	138.42	140.19	138.86	24,334,000
2018-12-14	143.34	146.01	142.51	144.06	142.69	21,785,800
2018-12-13	145.57	145.85	143.19	145.01	143.63	18,148,600
2018-12-12	143.08	147.19	142.51	144.50	143.13	23,696,900
2018-12-11	143.88	143.88	141.10	142.08	140.73	20,300,300
2018-12-10	139.60	143.05	139.01	141.85	140.50	26,422,200
2018-12-07	139.25	140.87	136.66	137.42	136.12	21,195,500
2018-12-06	133.82	139.70	133.67	139.63	138.31	28,218,100
2018-12-04	140.73	143.39	137.16	137.93	136.62	30,307,400

← NewerPage 33 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.