Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	177.01	177.17	170.06	172.56	170.92	88,140,100
2018-03-16	184.49	185.33	183.41	185.09	183.33	24,403,400
2018-03-15	183.24	184.00	182.19	183.86	182.12	15,614,300
2018-03-14	182.60	184.25	181.85	184.19	182.44	16,821,700
2018-03-13	185.61	185.99	181.11	181.88	180.15	18,067,500
2018-03-12	185.23	186.10	184.22	184.76	183.01	15,301,200
2018-03-09	183.91	185.51	183.21	185.23	183.47	18,526,300
2018-03-08	183.56	184.40	181.45	182.34	180.61	17,225,900
2018-03-07	178.74	183.82	178.07	183.71	181.97	19,097,300
2018-03-06	181.78	182.38	179.11	179.78	178.07	15,086,800
2018-03-05	176.20	181.15	175.89	180.40	178.69	16,189,300
2018-03-02	173.29	177.11	172.99	176.62	174.94	20,025,900
2018-03-01	179.01	180.12	174.41	175.94	174.27	23,201,600
2018-02-28	182.30	182.88	178.14	178.32	176.63	18,783,000
2018-02-27	184.45	184.70	181.46	181.46	179.74	15,849,800
2018-02-26	184.58	185.66	183.22	184.93	183.18	17,599,700
2018-02-23	179.90	183.39	179.51	183.29	181.55	19,007,300
2018-02-22	178.70	180.21	177.41	178.99	177.29	18,464,200
2018-02-21	176.71	181.27	176.40	177.91	176.22	23,200,800
2018-02-20	175.77	177.95	175.11	176.01	174.34	21,204,900
2018-02-16	178.99	179.88	176.30	177.36	175.68	20,645,300
2018-02-15	180.50	180.50	176.84	179.96	178.25	20,922,100
2018-02-14	173.45	179.81	173.21	179.52	177.82	28,929,700
2018-02-13	175.62	175.97	173.10	173.15	171.51	21,809,400
2018-02-12	177.06	177.55	171.84	176.41	174.74	32,092,100
2018-02-09	174.76	176.90	167.18	176.11	174.44	39,887,600
2018-02-08	181.01	181.84	171.48	171.58	169.95	38,478,300
2018-02-07	184.15	185.08	179.95	180.18	178.47	27,601,900
2018-02-06	178.57	185.77	177.74	185.31	183.55	37,758,500
2018-02-05	186.93	190.61	180.61	181.26	179.54	33,128,200
2018-02-02	192.04	194.21	189.98	190.28	188.47	26,677,500
2018-02-01	188.22	195.32	187.89	193.09	191.26	54,211,300
2018-01-31	188.37	189.83	185.22	186.89	185.12	43,275,100
2018-01-30	187.62	188.18	181.84	187.12	185.34	20,858,600
2018-01-29	188.75	188.84	185.63	185.98	184.22	20,453,200
2018-01-26	187.75	190.00	186.81	190.00	188.20	17,759,200
2018-01-25	187.95	188.62	186.60	187.48	185.70	17,377,700
2018-01-24	189.89	190.66	186.52	186.55	184.78	24,334,500
2018-01-23	186.05	189.55	185.55	189.35	187.55	25,678,800
2018-01-22	180.80	185.39	180.41	185.37	183.61	21,059,500
2018-01-19	180.85	182.37	180.17	181.29	179.57	26,826,500
2018-01-18	178.13	180.98	177.08	179.80	178.09	23,304,900
2018-01-17	179.26	179.32	175.80	177.60	175.92	27,992,400
2018-01-16	181.50	181.75	178.04	178.39	176.70	36,183,800
2018-01-12	178.06	181.48	177.40	179.37	177.67	77,551,300
2018-01-11	188.40	188.40	187.38	187.77	185.99	9,588,600
2018-01-10	186.94	187.89	185.63	187.84	186.06	10,529,900
2018-01-09	188.70	188.80	187.10	187.87	186.09	12,393,100
2018-01-08	187.20	188.90	186.33	188.28	186.49	17,994,700
2018-01-05	185.59	186.90	184.93	186.85	185.08	13,574,500
2018-01-04	184.90	186.21	184.10	184.33	182.58	13,880,900
2018-01-03	181.88	184.78	181.33	184.67	182.92	16,886,600
2018-01-02	177.68	181.58	177.55	181.42	179.70	18,151,900
2017-12-29	178.00	178.85	176.46	176.46	174.79	10,261,500
2017-12-28	177.95	178.94	177.68	177.92	176.23	12,220,800
2017-12-27	176.55	178.44	176.26	177.62	175.94	9,496,100
2017-12-26	176.63	177.00	174.67	175.99	174.32	8,897,300
2017-12-22	177.14	177.53	176.23	177.20	175.52	8,509,500
2017-12-21	177.94	178.68	177.05	177.45	175.77	11,600,700
2017-12-20	179.81	179.81	177.36	177.89	176.20	11,860,500

← NewerPage 37 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.