Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	179.95	180.08	178.22	179.51	177.81	14,920,600
2017-12-18	181.01	181.30	179.75	180.82	179.10	17,265,400
2017-12-15	179.02	180.49	178.36	180.18	178.47	28,463,100
2017-12-14	178.29	180.36	177.68	178.39	176.70	13,591,000
2017-12-13	177.30	179.16	177.25	178.30	176.61	14,615,700
2017-12-12	178.60	179.18	176.60	176.96	175.28	16,854,100
2017-12-11	179.30	180.22	178.80	179.04	177.34	13,168,600
2017-12-08	181.53	182.28	178.74	179.00	177.30	19,883,800
2017-12-07	175.80	180.39	175.80	180.14	178.43	20,404,500
2017-12-06	172.50	176.77	171.90	176.06	174.39	20,255,800
2017-12-05	170.45	175.38	169.01	172.83	171.19	20,184,900
2017-12-04	176.29	176.57	170.79	171.47	169.84	24,459,400
2017-12-01	176.03	177.48	172.34	175.10	173.44	20,182,500
2017-11-30	176.85	178.28	175.20	177.18	175.50	25,307,600
2017-11-29	181.89	181.97	174.00	175.13	173.47	41,933,500
2017-11-28	183.51	184.25	182.09	182.42	180.69	14,379,700
2017-11-27	182.56	183.73	181.99	183.03	181.29	12,344,500
2017-11-24	180.40	183.15	180.29	182.78	181.05	9,426,300
2017-11-22	181.30	181.73	180.44	180.87	179.15	10,376,300
2017-11-21	179.15	181.89	178.99	181.86	180.13	14,504,000
2017-11-20	178.87	179.50	178.10	178.74	177.04	10,052,400
2017-11-17	179.30	179.98	178.90	179.00	177.30	13,018,000
2017-11-16	178.76	179.83	178.50	179.59	177.89	15,607,600
2017-11-15	176.66	178.57	176.40	177.95	176.26	10,253,700
2017-11-14	178.13	178.97	177.18	178.07	176.38	9,585,900
2017-11-13	177.50	179.04	177.30	178.77	177.07	9,523,400
2017-11-10	178.35	179.10	177.96	178.46	176.77	11,070,200
2017-11-09	178.31	179.40	177.09	179.30	177.60	12,610,300
2017-11-08	179.79	180.35	179.11	179.56	177.86	10,494,100
2017-11-07	180.50	180.75	178.96	180.25	178.54	12,928,200
2017-11-06	178.56	180.45	178.31	180.17	178.46	13,312,700
2017-11-03	179.29	179.86	176.71	178.92	177.22	17,822,100
2017-11-02	180.63	181.94	177.34	178.92	177.22	35,529,900
2017-11-01	182.36	182.90	180.57	182.66	180.93	40,918,300
2017-10-31	180.57	180.80	178.94	180.06	178.35	20,174,200
2017-10-30	179.26	180.69	177.61	179.87	178.16	24,353,200
2017-10-27	174.15	178.21	173.90	177.88	176.19	30,285,300
2017-10-26	171.38	172.29	170.39	170.63	169.01	11,833,100
2017-10-25	171.90	172.25	168.89	170.60	168.98	15,868,200
2017-10-24	172.30	173.24	171.50	171.80	170.17	12,267,900
2017-10-23	175.20	175.34	171.25	171.27	169.65	13,852,700
2017-10-20	175.50	175.88	174.63	174.98	173.32	12,602,200
2017-10-19	174.93	176.03	172.63	174.56	172.90	14,048,400
2017-10-18	176.65	176.74	175.75	176.03	174.36	12,752,400
2017-10-17	174.71	176.13	174.36	176.11	174.44	15,990,100
2017-10-16	174.49	175.00	174.06	174.52	172.86	11,498,800
2017-10-13	173.45	174.65	173.20	173.74	172.09	13,658,300
2017-10-12	172.61	173.85	172.29	172.55	170.91	10,351,000
2017-10-11	171.95	172.78	171.40	172.74	171.10	11,283,700
2017-10-10	173.00	173.20	170.80	171.59	169.96	11,341,100
2017-10-09	172.70	174.88	172.00	172.50	170.86	14,570,400
2017-10-06	170.25	172.37	169.75	172.23	170.60	13,124,500
2017-10-05	169.18	171.31	168.60	171.24	169.62	14,580,600
2017-10-04	169.83	170.67	168.29	168.42	166.82	12,127,900
2017-10-03	169.30	170.73	169.20	169.96	168.35	8,190,300
2017-10-02	171.39	171.87	168.75	169.47	167.86	13,392,300
2017-09-29	168.83	171.66	168.81	170.87	169.25	15,340,400
2017-09-28	167.94	169.07	167.16	168.73	167.13	12,178,700
2017-09-27	165.90	168.34	165.57	167.68	166.09	19,242,500
2017-09-26	164.50	165.50	162.78	164.21	162.65	23,363,300

← NewerPage 38 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.