Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	143.00	143.68	140.76	141.09	139.75	24,819,200
2018-11-30	138.26	140.97	137.36	140.61	139.28	25,732,600
2018-11-29	135.92	139.99	135.66	138.68	137.36	24,238,700
2018-11-28	136.28	136.79	131.85	136.76	135.46	29,847,500
2018-11-27	135.75	136.61	133.71	135.00	133.72	20,750,300
2018-11-26	133.00	137.00	132.78	136.38	135.09	24,263,600
2018-11-23	133.65	134.50	131.26	131.73	130.48	11,886,100
2018-11-21	134.40	137.19	134.13	134.82	133.54	25,469,700
2018-11-20	127.03	134.16	126.85	132.43	131.17	41,939,500
2018-11-19	137.61	137.75	131.21	131.55	130.30	44,362,700
2018-11-16	141.07	141.77	137.77	139.53	138.21	37,250,600
2018-11-15	142.33	144.84	140.83	143.85	142.49	30,320,300
2018-11-14	143.70	145.58	141.55	144.22	142.85	22,068,400
2018-11-13	142.00	144.88	141.62	142.16	140.81	15,141,700
2018-11-12	144.48	145.04	140.49	141.55	140.21	18,542,100
2018-11-09	146.75	147.76	144.07	144.96	143.58	17,326,900
2018-11-08	150.49	150.94	146.74	147.87	146.47	24,145,800
2018-11-07	151.57	153.01	149.83	151.53	150.09	21,877,400
2018-11-06	149.31	150.97	148.00	149.94	148.52	16,667,100
2018-11-05	150.10	150.19	147.44	148.68	147.27	15,971,200
2018-11-02	151.80	154.13	148.96	150.35	148.92	24,708,700
2018-11-01	151.52	152.75	149.35	151.75	150.31	25,640,800
2018-10-31	155.00	156.40	148.96	151.79	150.35	60,101,300
2018-10-30	139.94	146.64	139.74	146.22	144.83	50,528,300
2018-10-29	148.50	148.83	139.03	142.09	140.74	31,336,800
2018-10-26	145.82	149.00	143.80	145.37	143.99	31,303,300
2018-10-25	147.73	152.21	147.00	150.95	149.52	22,105,700
2018-10-24	154.28	154.65	145.60	146.04	144.65	27,744,600
2018-10-23	151.22	154.77	150.85	154.39	152.93	19,095,000
2018-10-22	154.76	157.34	154.46	154.78	153.31	15,424,700
2018-10-19	155.86	157.35	153.55	154.05	152.59	19,761,300
2018-10-18	158.51	158.66	153.28	154.92	153.45	21,675,100
2018-10-17	159.56	160.49	157.95	159.42	157.91	17,592,000
2018-10-16	155.40	159.46	155.01	158.78	157.27	19,180,100
2018-10-15	153.32	155.57	152.55	153.52	152.06	15,433,500
2018-10-12	156.73	156.89	151.30	153.74	152.28	25,293,500
2018-10-11	150.13	154.81	149.16	153.35	151.90	35,338,900
2018-10-10	156.82	157.69	151.31	151.38	149.94	30,610,000
2018-10-09	157.69	160.59	157.42	157.90	156.40	18,844,400
2018-10-08	155.54	158.34	154.39	157.25	155.76	24,046,000
2018-10-05	159.21	160.90	156.20	157.33	155.84	25,744,000
2018-10-04	161.46	161.46	157.35	158.85	157.34	25,739,600
2018-10-03	160.00	163.66	159.53	162.43	160.89	23,109,500
2018-10-02	161.58	162.28	158.67	159.33	157.82	36,031,000
2018-10-01	163.03	165.88	161.26	162.44	160.90	26,407,700
2018-09-28	168.33	168.79	162.56	164.46	162.90	34,265,600
2018-09-27	167.55	171.77	167.21	168.84	167.24	27,266,900
2018-09-26	164.30	169.30	164.21	166.95	165.37	25,252,200
2018-09-25	161.99	165.59	161.15	164.91	163.35	27,622,800
2018-09-24	161.03	165.70	160.88	165.41	163.84	19,222,800
2018-09-21	166.64	167.25	162.81	162.93	161.38	45,994,800
2018-09-20	164.50	166.45	164.47	166.02	164.45	18,936,000
2018-09-19	160.08	163.44	159.48	163.06	161.51	19,629,000
2018-09-18	159.39	161.76	158.87	160.30	158.78	22,465,200
2018-09-17	161.92	162.06	159.77	160.58	159.06	21,005,300
2018-09-14	161.72	162.84	160.34	162.32	160.78	21,770,400
2018-09-13	162.00	163.32	160.86	161.36	159.83	25,453,800
2018-09-12	163.25	164.49	161.80	162.00	160.46	24,078,100
2018-09-11	163.94	167.19	163.72	165.94	164.37	20,457,100
2018-09-10	163.51	165.01	162.16	164.18	162.62	20,197,700

← NewerPage 34 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.