Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	169.24	169.30	161.56	162.87	161.32	41,251,600
2017-09-22	170.21	171.73	169.22	170.54	168.92	12,097,100
2017-09-21	171.69	172.27	170.01	171.11	169.49	11,161,400
2017-09-20	172.50	173.05	170.70	172.17	170.54	12,264,100
2017-09-19	170.62	172.56	170.36	172.52	170.88	13,168,600
2017-09-18	171.99	172.07	169.34	170.01	168.40	12,954,000
2017-09-15	170.88	172.34	170.26	171.64	170.01	15,660,500
2017-09-14	172.26	172.28	170.50	170.96	169.34	15,615,700
2017-09-13	173.01	173.17	172.06	173.05	171.41	9,119,300
2017-09-12	173.76	174.00	171.75	172.96	171.32	11,186,300
2017-09-11	172.40	173.89	172.20	173.51	171.86	12,372,000
2017-09-08	173.09	173.49	170.80	170.95	169.33	10,998,500
2017-09-07	171.94	173.31	170.27	173.21	171.57	18,049,500
2017-09-06	170.91	172.48	169.57	172.09	170.46	13,906,300
2017-09-05	171.27	172.39	169.55	170.72	169.10	13,210,900
2017-09-01	172.40	172.92	171.31	172.02	170.39	11,677,600
2017-08-31	170.40	172.15	170.06	171.97	170.34	17,226,500
2017-08-30	168.17	170.18	167.63	169.92	168.31	11,138,300
2017-08-29	165.25	168.43	165.00	168.05	166.46	11,121,000
2017-08-28	166.91	167.70	166.33	167.24	165.65	8,553,700
2017-08-25	167.86	168.38	166.18	166.32	164.74	12,614,500
2017-08-24	168.88	169.29	166.41	167.74	166.15	14,030,400
2017-08-23	168.84	169.36	168.20	168.71	167.11	9,856,500
2017-08-22	168.28	169.87	167.15	169.64	168.03	11,391,000
2017-08-21	167.16	168.00	165.82	167.78	166.19	11,907,500
2017-08-18	166.84	168.67	166.21	167.41	165.82	15,093,600
2017-08-17	169.34	169.86	166.85	166.91	165.33	17,216,000
2017-08-16	171.25	171.38	169.24	170.00	168.39	15,779,900
2017-08-15	171.49	171.50	170.01	171.00	169.38	8,729,200
2017-08-14	170.09	171.08	169.29	170.75	169.13	12,954,200
2017-08-11	167.95	168.82	166.85	168.08	166.49	13,791,200
2017-08-10	170.06	170.59	166.85	167.40	165.81	20,832,700
2017-08-09	169.98	171.45	169.56	171.18	169.56	10,815,000
2017-08-08	171.88	173.05	170.62	171.23	169.61	14,393,500
2017-08-07	169.95	172.06	169.66	171.98	170.35	12,787,800
2017-08-04	168.97	170.06	168.69	169.62	168.01	10,777,700
2017-08-03	169.30	169.70	168.25	168.59	166.99	10,793,800
2017-08-02	170.30	170.55	166.91	169.30	167.69	17,433,800
2017-08-01	169.82	170.47	169.05	169.86	168.25	14,385,000
2017-07-31	172.00	172.72	168.55	169.25	167.64	25,478,900
2017-07-28	169.07	173.43	169.05	172.45	170.81	24,557,600
2017-07-27	174.70	175.49	167.50	170.44	168.82	68,910,700
2017-07-26	166.01	166.01	164.10	165.61	164.04	35,236,900
2017-07-25	165.01	165.54	163.86	165.28	163.71	15,383,200
2017-07-24	164.64	166.17	164.31	166.00	164.43	17,367,000
2017-07-21	164.16	165.05	163.75	164.43	162.87	14,744,000
2017-07-20	164.80	165.00	162.81	164.53	162.97	18,523,100
2017-07-19	163.59	165.70	163.17	164.14	162.58	26,273,600
2017-07-18	159.66	163.73	159.42	162.86	161.32	23,722,900
2017-07-17	160.25	160.78	158.81	159.73	158.21	12,858,800
2017-07-14	160.13	160.32	159.33	159.97	158.45	16,371,200
2017-07-13	158.74	159.78	158.42	159.26	157.75	13,929,200
2017-07-12	156.49	159.16	156.20	158.90	157.39	22,739,400
2017-07-11	153.37	155.42	152.91	155.27	153.80	13,667,700
2017-07-10	151.69	153.98	151.51	153.50	152.04	13,378,700
2017-07-07	149.25	151.99	149.19	151.44	150.00	13,615,900
2017-07-06	149.03	150.04	148.00	148.82	147.41	14,951,800
2017-07-05	149.00	150.85	148.13	150.34	148.91	14,334,300
2017-07-03	151.72	152.15	147.80	148.43	147.02	13,862,700
2017-06-30	151.90	151.92	150.06	150.98	149.55	17,666,000

← NewerPage 39 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.