Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	152.28	152.50	148.92	151.04	149.61	23,973,500
2017-06-28	150.92	153.47	149.86	153.24	151.79	16,719,100
2017-06-27	152.84	153.31	150.39	150.58	149.15	19,360,800
2017-06-26	156.25	156.50	153.20	153.59	152.13	18,049,700
2017-06-23	152.72	155.20	152.65	155.07	153.60	18,027,000
2017-06-22	153.01	154.55	152.91	153.40	151.94	13,005,500
2017-06-21	152.36	154.08	151.88	153.91	152.45	15,039,800
2017-06-20	152.88	153.84	152.21	152.25	150.81	14,743,900
2017-06-19	151.71	153.57	151.71	152.87	151.42	19,026,500
2017-06-16	149.59	150.83	148.60	150.64	149.21	22,882,400
2017-06-15	147.67	150.04	146.37	149.80	148.38	18,994,200
2017-06-14	151.26	152.40	149.05	150.25	148.82	20,808,800
2017-06-13	150.15	151.18	148.90	150.68	149.25	20,483,400
2017-06-12	148.17	149.20	144.56	148.44	147.03	33,170,200
2017-06-09	154.77	155.59	146.61	149.60	148.18	35,577,700
2017-06-08	154.08	154.73	153.10	154.71	153.24	17,799,400
2017-06-07	153.27	153.75	152.34	153.12	151.67	12,066,700
2017-06-06	153.41	154.52	152.48	152.81	151.36	13,457,100
2017-06-05	153.64	154.71	153.41	153.63	152.17	12,520,400
2017-06-02	151.85	153.63	151.30	153.61	152.15	16,854,400
2017-06-01	151.75	152.29	150.30	151.53	150.09	14,530,600
2017-05-31	152.70	153.35	151.09	151.46	150.02	18,023,900
2017-05-30	151.97	152.90	151.64	152.38	150.93	13,226,000
2017-05-26	152.23	152.25	151.15	152.13	150.69	14,996,200
2017-05-25	150.30	152.59	149.95	151.96	150.52	19,891,400
2017-05-24	148.51	150.23	148.42	150.04	148.62	17,862,400
2017-05-23	148.52	148.81	147.25	148.07	146.67	12,817,800
2017-05-22	148.08	148.59	147.69	148.24	146.83	12,586,700
2017-05-19	148.45	149.39	147.96	148.06	146.66	16,187,900
2017-05-18	144.72	148.15	144.51	147.66	146.26	23,031,600
2017-05-17	148.00	148.67	144.42	144.85	143.48	28,300,100
2017-05-16	150.11	150.21	149.03	149.78	148.36	14,550,800
2017-05-15	150.17	151.48	149.77	150.19	148.77	15,064,700
2017-05-12	150.40	150.46	149.63	150.33	148.90	9,598,200
2017-05-11	150.31	150.65	149.41	150.04	148.62	11,841,900
2017-05-10	150.23	150.52	148.86	150.29	148.86	12,080,700
2017-05-09	151.49	152.59	150.21	150.48	149.05	17,453,900
2017-05-08	150.71	151.08	149.74	151.06	149.63	15,827,500
2017-05-05	151.45	151.63	149.79	150.24	148.81	17,148,500
2017-05-04	150.17	151.52	148.72	150.85	149.42	36,225,500
2017-05-03	153.60	153.60	151.34	151.80	150.36	29,782,500
2017-05-02	153.34	153.44	151.66	152.78	151.33	21,870,400
2017-05-01	151.74	152.57	151.42	152.46	151.01	25,218,300
2017-04-28	149.50	151.53	149.07	150.25	148.82	30,652,200
2017-04-27	146.67	147.75	146.14	147.70	146.30	11,275,100
2017-04-26	147.09	147.59	146.09	146.56	145.17	12,395,000
2017-04-25	145.79	147.15	145.79	146.49	145.10	17,767,500
2017-04-24	144.96	145.67	144.34	145.47	144.09	14,407,200
2017-04-21	143.90	144.17	142.27	143.68	142.32	12,382,000
2017-04-20	142.95	144.25	142.69	143.80	142.44	15,968,200
2017-04-19	141.35	143.04	141.27	142.27	140.92	15,563,900
2017-04-18	141.27	141.91	140.61	140.96	139.62	14,807,500
2017-04-17	139.76	141.55	139.75	141.42	140.08	11,519,700
2017-04-13	139.62	140.58	139.33	139.39	138.07	10,965,600
2017-04-12	139.72	140.40	139.44	139.58	138.26	11,612,500
2017-04-11	140.80	141.03	138.81	139.92	138.59	16,638,100
2017-04-10	141.00	141.43	140.63	141.04	139.70	9,039,400
2017-04-07	141.20	141.55	140.24	140.78	139.44	11,818,300
2017-04-06	142.11	142.22	140.91	141.17	139.83	15,103,400
2017-04-05	142.26	143.44	141.29	141.85	140.50	17,158,100

← NewerPage 40 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.