Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	120.98	123.88	120.03	123.41	122.24	28,545,300
2017-01-05	118.86	120.95	118.32	120.67	119.53	19,492,200
2017-01-04	117.55	119.66	117.29	118.69	117.56	19,630,900
2017-01-03	116.03	117.84	115.51	116.86	115.75	20,663,900
2016-12-30	116.60	116.83	114.77	115.05	113.96	18,684,100
2016-12-29	117.00	117.53	116.06	116.35	115.25	9,934,900
2016-12-28	118.19	118.25	116.65	116.92	115.81	12,087,400
2016-12-27	116.96	118.68	116.86	118.01	116.89	12,051,500
2016-12-23	117.00	117.56	116.30	117.27	116.16	10,890,000
2016-12-22	118.86	118.99	116.93	117.40	116.29	16,258,600
2016-12-21	118.92	119.20	118.48	119.04	117.91	10,767,600
2016-12-20	119.50	119.77	118.80	119.09	117.96	13,684,400
2016-12-19	119.85	120.36	118.51	119.24	118.11	15,918,100
2016-12-16	120.90	121.50	119.27	119.87	118.73	25,324,300
2016-12-15	120.08	122.50	119.63	120.57	119.43	20,139,600
2016-12-14	120.00	121.69	118.85	120.21	119.07	25,913,100
2016-12-13	117.86	121.52	117.61	120.31	119.17	29,768,000
2016-12-12	119.22	119.24	117.65	117.77	116.65	17,805,500
2016-12-09	119.22	119.94	118.95	119.68	118.54	17,464,700
2016-12-08	117.98	119.50	117.64	118.91	117.78	22,442,800
2016-12-07	117.00	117.95	116.57	117.95	116.83	21,913,700
2016-12-06	117.69	117.80	116.33	117.31	116.20	19,131,200
2016-12-05	115.95	117.57	115.07	117.43	116.32	20,201,500
2016-12-02	115.11	116.48	114.30	115.40	114.31	25,070,400
2016-12-01	118.38	118.45	114.00	115.10	114.01	43,277,000
2016-11-30	120.32	121.79	117.95	118.42	117.30	30,188,900
2016-11-29	120.57	122.10	120.40	120.87	119.72	18,891,000
2016-11-28	120.12	121.69	119.82	120.41	119.27	18,101,300
2016-11-25	121.01	121.14	120.07	120.38	119.24	8,658,600
2016-11-23	121.23	121.31	119.94	120.84	119.69	15,672,100
2016-11-22	122.40	122.98	120.90	121.47	120.32	26,089,200
2016-11-21	118.20	121.95	117.80	121.77	120.61	35,415,400
2016-11-18	118.39	119.13	116.84	117.02	115.91	22,879,300
2016-11-17	116.81	117.79	116.01	117.79	116.67	18,597,800
2016-11-16	114.48	117.88	114.21	116.34	115.24	32,397,900
2016-11-15	116.73	118.49	115.83	117.20	116.09	34,681,400
2016-11-14	119.13	119.13	113.55	115.08	113.99	51,377,000
2016-11-11	119.53	120.70	118.15	119.02	117.89	32,840,100
2016-11-10	123.93	124.18	115.27	120.80	119.65	67,846,700
2016-11-09	121.50	123.81	120.51	123.18	122.01	31,916,000
2016-11-08	122.03	124.61	121.54	124.22	123.04	19,460,800
2016-11-07	122.83	123.21	121.35	122.15	120.99	23,008,900
2016-11-04	119.59	121.93	119.25	120.75	119.60	30,545,500
2016-11-03	122.00	123.28	119.50	120.00	118.86	63,766,300
2016-11-02	130.23	130.23	126.28	127.17	125.96	39,640,900
2016-11-01	131.41	131.94	128.65	129.50	128.27	22,077,800
2016-10-31	132.01	132.12	130.88	130.99	129.75	15,669,000
2016-10-28	130.50	132.97	129.93	131.29	130.04	24,545,500
2016-10-27	131.74	131.80	129.27	129.69	128.46	16,741,400
2016-10-26	131.64	132.26	130.94	131.04	129.80	13,084,700
2016-10-25	133.50	133.50	132.22	132.29	131.04	13,336,800
2016-10-24	132.72	133.41	132.15	133.28	132.02	17,470,200
2016-10-21	129.78	132.13	129.70	132.07	130.82	19,088,800
2016-10-20	130.07	130.66	129.50	130.00	128.77	13,167,500
2016-10-19	128.74	130.47	128.60	130.11	128.88	16,752,300
2016-10-18	128.68	129.39	128.01	128.57	127.35	13,504,000
2016-10-17	128.20	128.47	127.32	127.54	126.33	11,351,700
2016-10-14	128.49	128.95	127.58	127.88	126.67	13,345,300
2016-10-13	128.21	128.25	126.75	127.82	126.61	17,139,300
2016-10-12	129.01	129.66	128.46	129.05	127.83	11,073,000

← NewerPage 42 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.