Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	192.74	194.50	191.91	192.41	190.58	15,853,800
2018-06-12	192.17	193.28	191.56	192.40	190.57	11,562,700
2018-06-11	188.81	192.60	188.80	191.54	189.72	12,928,900
2018-06-08	187.53	189.48	186.43	189.10	187.31	12,677,100
2018-06-07	190.75	190.97	186.77	188.18	186.39	21,503,200
2018-06-06	191.03	192.53	189.11	191.34	189.52	22,558,900
2018-06-05	194.30	195.00	192.62	192.94	191.11	15,544,300
2018-06-04	191.84	193.98	191.47	193.28	191.45	18,939,800
2018-06-01	193.07	194.55	192.07	193.99	192.15	17,307,200
2018-05-31	187.87	192.72	187.48	191.78	189.96	30,782,600
2018-05-30	186.54	188.00	185.25	187.67	185.89	13,736,900
2018-05-29	184.34	186.81	183.71	185.74	183.98	16,398,900
2018-05-25	186.02	186.33	184.45	184.92	183.17	10,965,100
2018-05-24	185.88	186.80	185.03	185.93	184.17	12,354,700
2018-05-23	182.50	186.91	182.18	186.90	185.13	16,628,100
2018-05-22	184.93	185.42	183.43	183.80	182.06	12,731,400
2018-05-21	183.77	185.30	183.13	184.49	182.74	13,532,900
2018-05-18	183.49	184.19	182.61	182.68	180.95	13,130,500
2018-05-17	182.68	184.06	182.22	183.76	182.02	14,840,700
2018-05-16	183.70	184.32	182.66	183.20	181.46	16,975,500
2018-05-15	184.88	185.29	183.20	184.32	182.57	15,429,400
2018-05-14	187.71	187.86	186.20	186.64	184.87	15,646,700
2018-05-11	184.85	188.32	184.18	186.99	185.22	21,207,800
2018-05-10	183.15	186.13	182.50	185.53	183.77	21,071,400
2018-05-09	179.67	183.01	178.78	182.66	180.93	23,282,800
2018-05-08	178.25	179.04	177.11	178.92	177.22	15,577,200
2018-05-07	177.35	179.50	177.17	177.97	176.28	18,697,200
2018-05-04	173.08	176.98	173.06	176.61	174.93	17,677,800
2018-05-03	175.13	176.12	172.12	174.02	172.37	24,026,100
2018-05-02	174.25	178.08	174.20	176.07	174.40	30,424,500
2018-05-01	172.00	174.02	170.23	173.86	172.21	26,025,900
2018-04-30	173.79	175.72	171.71	172.00	170.37	20,750,500
2018-04-27	176.81	177.10	172.60	173.59	171.94	29,804,700
2018-04-26	173.22	176.27	170.80	174.16	172.51	77,556,900
2018-04-25	160.14	161.06	156.19	159.69	158.18	41,083,600
2018-04-24	165.43	166.10	158.19	159.69	158.18	35,079,900
2018-04-23	167.27	168.45	165.09	165.84	164.27	23,088,100
2018-04-20	167.79	168.43	165.81	166.28	164.70	19,119,400
2018-04-19	166.20	168.33	165.20	168.10	166.51	22,235,000
2018-04-18	166.88	168.12	165.77	166.36	164.78	20,969,600
2018-04-17	165.83	169.00	165.66	168.66	167.06	22,743,000
2018-04-16	165.72	165.78	163.39	164.83	163.27	18,119,400
2018-04-13	164.58	165.70	163.77	164.52	162.96	19,990,600
2018-04-12	166.98	167.45	163.10	163.87	162.32	38,263,000
2018-04-11	165.36	168.65	163.25	166.32	164.74	56,144,600
2018-04-10	157.93	165.98	157.01	165.04	163.47	57,889,300
2018-04-09	157.82	160.53	156.04	157.93	156.43	34,915,200
2018-04-06	157.73	161.42	156.81	157.20	155.71	41,644,800
2018-04-05	161.56	161.57	156.65	159.34	157.83	41,449,600
2018-04-04	152.03	155.56	150.51	155.10	153.63	49,885,600
2018-04-03	156.55	157.39	150.81	156.11	154.63	42,543,900
2018-04-02	157.81	159.20	154.11	155.39	153.92	36,796,000
2018-03-29	155.15	161.42	154.14	159.79	158.27	59,434,300
2018-03-28	151.65	155.88	150.80	153.03	151.58	60,029,200
2018-03-27	156.31	162.85	150.75	152.22	150.78	79,117,000
2018-03-26	160.82	161.10	149.02	160.06	158.54	126,116,600
2018-03-23	165.44	166.60	159.02	159.39	157.88	53,609,700
2018-03-22	166.13	170.27	163.72	164.89	163.33	73,743,000
2018-03-21	164.80	173.40	163.30	169.39	167.78	106,598,800
2018-03-20	167.47	170.20	161.95	168.15	166.55	129,851,800

← NewerPage 36 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.