Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	160.31	164.63	160.16	163.04	161.49	24,300,600
2018-09-06	166.98	166.98	160.00	162.53	160.99	41,514,800
2018-09-05	169.49	171.13	166.67	167.18	165.59	31,226,700
2018-09-04	173.50	173.89	168.80	171.16	169.54	29,809,000
2018-08-31	177.15	177.62	174.98	175.73	174.06	18,065,200
2018-08-30	175.90	179.79	175.70	177.64	175.95	24,216,500
2018-08-29	176.30	176.79	174.75	175.90	174.23	18,494,100
2018-08-28	178.10	178.24	175.83	176.26	174.59	15,910,700
2018-08-27	175.99	178.67	175.79	177.46	175.78	17,921,900
2018-08-24	173.70	174.82	172.92	174.65	172.99	14,631,600
2018-08-23	173.09	175.55	172.83	172.90	171.26	18,053,600
2018-08-22	172.21	174.24	172.13	173.64	171.99	16,894,100
2018-08-21	172.81	174.17	171.39	172.62	170.98	19,578,500
2018-08-20	174.04	174.57	170.91	172.50	170.86	21,518,000
2018-08-17	174.50	176.22	172.04	173.80	172.15	24,893,200
2018-08-16	180.42	180.50	174.01	174.70	173.04	31,351,800
2018-08-15	179.34	180.87	174.78	179.53	177.83	33,020,200
2018-08-14	180.71	181.99	178.62	181.11	179.39	19,102,000
2018-08-13	180.10	182.61	178.90	180.05	178.34	17,423,300
2018-08-10	182.04	182.10	179.42	180.26	178.55	21,500,400
2018-08-09	185.85	186.57	182.48	183.09	181.35	19,732,100
2018-08-08	184.75	186.85	183.76	185.18	183.42	22,205,200
2018-08-07	186.50	188.30	183.72	183.81	182.07	33,398,600
2018-08-06	178.97	185.79	178.38	185.69	183.93	49,716,200
2018-08-03	177.69	178.85	176.15	177.78	176.09	24,763,400
2018-08-02	170.68	176.79	170.27	176.37	174.70	32,400,000
2018-08-01	173.93	175.08	170.90	171.65	170.02	34,042,100
2018-07-31	170.67	174.24	170.00	172.58	170.94	40,356,500
2018-07-30	175.30	175.30	166.56	171.06	169.44	65,280,800
2018-07-27	179.87	179.93	173.00	174.89	173.23	60,073,700
2018-07-26	174.89	180.13	173.75	176.26	174.59	169,803,700
2018-07-25	215.72	218.62	214.27	217.50	215.44	58,954,200
2018-07-24	215.11	216.20	212.60	214.67	212.63	28,468,700
2018-07-23	210.58	211.62	208.80	210.91	208.91	16,732,000
2018-07-20	208.85	211.50	208.50	209.94	207.95	16,163,900
2018-07-19	208.77	209.99	207.76	208.09	206.12	11,350,400
2018-07-18	209.82	210.99	208.44	209.36	207.37	15,334,900
2018-07-17	204.90	210.46	204.84	209.99	208.00	15,349,900
2018-07-16	207.50	208.72	206.84	207.23	205.26	11,078,200
2018-07-13	207.81	208.43	206.45	207.32	205.35	11,486,800
2018-07-12	203.43	207.08	203.19	206.92	204.96	15,454,700
2018-07-11	202.22	204.50	201.75	202.54	200.62	12,927,400
2018-07-10	204.50	204.91	202.26	203.54	201.61	13,190,100
2018-07-09	204.93	205.80	202.12	204.74	202.80	18,149,400
2018-07-06	198.45	203.64	197.70	203.23	201.30	19,740,100
2018-07-05	194.74	198.65	194.03	198.45	196.57	19,684,200
2018-07-03	194.55	195.40	192.52	192.73	190.90	13,489,500
2018-07-02	193.37	197.45	192.22	197.36	195.49	13,961,600
2018-06-29	197.32	197.60	193.96	194.32	192.48	15,811,600
2018-06-28	195.18	197.34	193.26	196.23	194.37	18,172,400
2018-06-27	199.18	200.75	195.80	195.84	193.98	18,734,400
2018-06-26	197.60	199.10	196.23	199.00	197.11	17,897,600
2018-06-25	200.00	200.00	193.11	196.35	194.49	25,275,100
2018-06-22	201.16	202.24	199.31	201.74	199.83	17,420,200
2018-06-21	202.76	203.39	200.09	201.50	199.59	19,045,700
2018-06-20	199.10	203.55	198.81	202.00	200.08	28,230,900
2018-06-19	196.24	197.96	193.79	197.49	195.62	19,994,000
2018-06-18	194.80	199.58	194.13	198.31	196.43	16,826,000
2018-06-15	195.79	197.07	194.64	195.85	193.99	21,860,900
2018-06-14	193.10	197.28	192.91	196.81	194.94	19,120,900

← NewerPage 35 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.