Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	130.23	130.64	128.23	128.88	127.66	17,537,900
2016-10-10	129.68	130.70	129.20	130.24	129.00	15,138,700
2016-10-07	129.04	129.25	128.33	128.99	127.77	12,804,400
2016-10-06	128.43	129.06	128.08	128.74	127.52	11,682,700
2016-10-05	128.25	128.80	127.83	128.47	127.25	12,386,800
2016-10-04	129.17	129.28	127.55	128.19	126.97	14,307,500
2016-10-03	128.38	129.09	127.80	128.77	127.55	13,156,900
2016-09-30	128.03	128.59	127.45	128.27	127.05	18,402,900
2016-09-29	129.18	129.29	127.55	128.09	126.87	14,532,200
2016-09-28	129.21	129.47	128.40	129.23	128.00	12,047,600
2016-09-27	127.61	129.01	127.43	128.69	127.47	15,637,100
2016-09-26	127.37	128.16	126.80	127.31	126.10	15,064,900
2016-09-23	127.56	128.60	127.30	127.96	126.75	28,326,300
2016-09-22	130.50	130.73	129.56	130.08	128.85	15,538,300
2016-09-21	129.13	130.01	128.39	129.94	128.71	14,068,300
2016-09-20	128.65	129.17	128.03	128.64	127.42	11,083,800
2016-09-19	129.91	129.94	128.26	128.65	127.43	14,958,800
2016-09-16	128.20	129.18	128.20	129.07	127.85	24,119,200
2016-09-15	127.98	129.10	127.67	128.35	127.13	15,077,200
2016-09-14	126.89	128.80	126.89	127.77	126.56	15,691,100
2016-09-13	128.03	128.35	126.66	127.21	126.00	18,016,200
2016-09-12	125.96	128.76	125.75	128.69	127.47	21,252,800
2016-09-09	129.71	129.95	127.10	127.10	125.89	27,100,700
2016-09-08	130.92	131.08	129.81	130.27	129.03	15,676,600
2016-09-07	130.04	131.98	129.95	131.05	129.81	27,990,800
2016-09-06	126.67	129.94	126.47	129.73	128.50	26,278,400
2016-09-02	126.85	126.86	126.00	126.51	125.31	12,118,800
2016-09-01	126.38	126.63	125.60	126.17	124.97	13,536,100
2016-08-31	125.60	126.22	125.10	126.12	124.92	14,200,600
2016-08-30	126.60	126.60	125.15	125.84	124.65	17,804,300
2016-08-29	124.35	126.73	124.35	126.54	125.34	15,925,900
2016-08-26	124.05	125.19	123.91	124.96	123.77	17,504,800
2016-08-25	123.12	124.37	123.10	123.89	122.71	10,730,800
2016-08-24	124.47	124.69	123.09	123.48	122.31	12,243,700
2016-08-23	124.51	125.09	124.25	124.37	123.19	13,309,500
2016-08-22	123.33	124.83	123.11	124.15	122.97	14,386,400
2016-08-19	123.60	124.16	123.28	123.56	122.39	11,688,300
2016-08-18	124.01	124.26	123.64	123.91	122.73	12,400,800
2016-08-17	123.66	124.38	122.85	124.37	123.19	13,794,200
2016-08-16	123.50	123.92	122.78	123.30	122.13	14,222,400
2016-08-15	124.91	124.92	123.70	123.90	122.72	19,295,100
2016-08-12	124.70	125.00	124.18	124.88	123.70	12,159,000
2016-08-11	125.20	125.38	124.75	124.90	123.72	11,729,500
2016-08-10	125.07	125.48	124.54	124.88	123.70	10,670,100
2016-08-09	125.34	126.09	124.53	125.06	123.87	19,621,000
2016-08-08	125.25	125.45	124.55	125.26	124.07	15,233,900
2016-08-05	124.98	125.84	124.62	125.15	123.96	20,184,000
2016-08-04	122.94	124.79	122.51	124.36	123.18	21,066,000
2016-08-03	123.09	123.92	122.31	122.51	121.35	18,525,300
2016-08-02	124.06	124.80	122.07	123.09	121.92	23,968,400
2016-08-01	123.85	124.58	122.86	124.31	123.13	25,006,900
2016-07-29	124.65	125.84	123.71	123.94	122.76	35,058,800
2016-07-28	127.52	128.33	123.63	125.00	123.81	78,955,800
2016-07-27	122.42	125.00	121.51	123.34	122.17	52,654,200
2016-07-26	122.00	122.07	120.75	121.22	120.07	17,612,000
2016-07-25	121.39	121.85	117.78	121.63	120.48	18,487,400
2016-07-22	119.90	121.01	119.31	121.00	119.85	18,422,400
2016-07-21	121.92	122.10	120.25	120.61	119.47	17,801,700
2016-07-20	121.25	122.20	120.56	121.92	120.76	20,046,500
2016-07-19	118.99	120.85	118.66	120.61	119.47	21,541,300

← NewerPage 43 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.