Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	118.99	120.85	118.66	120.61	119.47	21,541,300
2016-07-18	117.32	119.61	116.89	119.37	118.24	20,868,400
2016-07-15	117.74	118.28	116.58	116.86	115.75	16,646,000
2016-07-14	117.50	117.64	116.70	117.29	116.18	14,579,700
2016-07-13	118.39	118.40	116.68	116.78	115.67	16,207,700
2016-07-12	118.63	118.72	117.57	117.93	116.81	15,217,700
2016-07-11	117.71	118.70	117.50	117.87	116.75	17,711,600
2016-07-08	116.43	117.50	115.85	117.24	116.13	18,142,600
2016-07-07	116.63	116.97	115.36	115.85	114.75	16,630,200
2016-07-06	113.36	116.79	112.97	116.70	115.59	24,337,600
2016-07-05	113.94	114.20	112.97	114.20	113.12	14,207,000
2016-07-01	114.20	115.13	113.81	114.19	113.11	14,980,000
2016-06-30	114.67	115.18	113.67	114.28	113.20	23,192,700
2016-06-29	113.37	114.25	113.04	114.16	113.08	20,968,300
2016-06-28	110.63	112.75	110.55	112.70	111.63	26,813,800
2016-06-27	111.57	111.57	108.23	108.97	107.94	36,130,400
2016-06-24	111.01	113.68	111.00	112.08	111.02	40,643,100
2016-06-23	114.37	115.09	113.54	115.08	113.99	16,176,900
2016-06-22	114.65	114.74	113.61	113.91	112.83	14,846,300
2016-06-21	114.12	115.21	113.97	114.38	113.29	19,166,300
2016-06-20	113.77	114.72	112.75	113.37	112.29	20,785,400
2016-06-17	114.42	114.43	112.56	113.02	111.95	24,644,300
2016-06-16	113.87	114.50	112.94	114.39	113.30	19,236,300
2016-06-15	115.30	115.44	114.07	114.60	113.51	19,819,400
2016-06-14	114.07	114.95	113.58	114.94	113.85	17,618,500
2016-06-13	115.00	115.48	113.31	113.95	112.87	31,718,200
2016-06-10	117.54	118.11	116.26	116.62	115.51	18,510,800
2016-06-09	118.13	118.68	117.71	118.56	117.44	13,859,200
2016-06-08	117.76	118.60	117.27	118.39	117.27	14,505,600
2016-06-07	119.24	119.30	117.67	117.76	116.64	17,103,000
2016-06-06	118.62	119.43	118.36	118.79	117.66	12,744,700
2016-06-03	118.98	118.98	117.86	118.47	117.35	14,135,100
2016-06-02	118.69	119.44	118.22	118.93	117.80	13,228,300
2016-06-01	118.50	119.08	117.82	118.78	117.65	15,029,500
2016-05-31	119.46	120.10	118.12	118.81	117.68	23,547,600
2016-05-27	119.56	119.85	119.01	119.38	118.25	13,493,600
2016-05-26	118.24	119.76	117.92	119.47	118.34	18,481,300
2016-05-25	118.13	118.67	117.38	117.89	116.77	20,019,800
2016-05-24	116.24	117.73	116.12	117.70	116.58	20,183,600
2016-05-23	117.42	117.60	115.94	115.97	114.87	20,441,000
2016-05-20	116.96	117.99	116.95	117.35	116.24	18,944,800
2016-05-19	117.05	117.49	115.88	116.81	115.70	20,544,100
2016-05-18	116.80	118.27	116.73	117.65	116.53	21,642,300
2016-05-17	118.82	119.01	117.20	117.35	116.24	21,328,600
2016-05-16	119.38	119.61	117.35	118.67	117.54	31,247,800
2016-05-13	120.38	120.64	119.68	119.81	118.67	18,124,300
2016-05-12	119.98	120.84	118.90	120.28	119.14	22,035,500
2016-05-11	120.41	121.08	119.42	119.52	118.39	22,038,400
2016-05-10	119.62	120.50	119.00	120.50	119.36	23,220,000
2016-05-09	119.54	120.28	118.90	119.24	118.11	21,138,100
2016-05-06	117.16	119.64	117.11	119.49	118.36	26,395,600
2016-05-05	118.04	118.98	117.25	117.81	116.69	22,056,700
2016-05-04	116.61	118.30	116.57	118.06	116.94	23,448,400
2016-05-03	117.52	118.16	117.02	117.43	116.32	24,117,500
2016-05-02	117.83	118.73	116.57	118.57	117.45	28,095,200
2016-04-29	116.82	117.84	115.84	117.58	116.46	37,140,600
2016-04-28	119.58	120.79	116.23	116.73	115.62	87,110,100
2016-04-27	107.94	108.94	106.31	108.89	107.86	52,213,100
2016-04-26	110.49	110.50	108.15	108.76	107.73	22,521,500
2016-04-25	109.87	110.67	109.07	110.10	109.06	21,017,900

← NewerPage 44 of 61 · 3,628 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.