Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	111.21	111.75	109.01	110.56	109.51	38,458,200
2016-04-21	112.55	114.04	112.31	113.44	112.36	20,875,200
2016-04-20	112.43	113.27	111.56	112.42	111.35	21,027,900
2016-04-19	111.10	112.45	109.16	112.29	111.22	30,210,500
2016-04-18	109.74	110.81	109.20	110.45	109.40	21,167,200
2016-04-15	110.79	110.97	109.20	109.64	108.60	20,922,800
2016-04-14	110.62	112.04	110.26	110.84	109.79	28,473,300
2016-04-13	112.23	112.65	106.52	110.51	109.46	88,227,400
2016-04-12	109.34	111.16	108.99	110.61	109.56	26,248,100
2016-04-11	110.70	110.91	108.77	108.99	107.96	39,762,300
2016-04-08	114.25	114.33	109.90	110.63	109.58	48,497,800
2016-04-07	113.79	114.89	113.07	113.64	112.56	20,714,500
2016-04-06	112.47	113.81	112.42	113.71	112.63	20,814,600
2016-04-05	112.11	113.32	111.90	112.22	111.16	22,962,400
2016-04-04	114.07	114.55	111.61	112.55	111.48	48,487,900
2016-04-01	113.75	116.17	113.35	116.06	114.96	24,760,500
2016-03-31	114.70	115.01	113.77	114.10	113.02	21,207,500
2016-03-30	116.73	116.99	114.36	114.70	113.61	33,235,200
2016-03-29	113.83	116.32	113.64	116.14	115.04	29,825,300
2016-03-28	113.32	114.59	112.95	113.69	112.61	21,351,800
2016-03-24	112.13	113.09	111.68	113.05	111.98	17,839,100
2016-03-23	112.01	113.19	112.00	112.54	111.47	18,562,000
2016-03-22	111.36	112.88	111.17	112.25	111.19	19,001,100
2016-03-21	111.66	112.37	111.03	111.85	110.79	18,448,000
2016-03-18	111.56	112.42	110.27	111.45	110.39	36,256,900
2016-03-17	112.15	112.69	110.73	111.02	109.97	24,241,200
2016-03-16	110.49	112.50	110.10	112.18	111.12	24,744,800
2016-03-15	109.11	110.83	108.84	110.67	109.62	17,618,500
2016-03-14	109.28	110.33	108.77	109.89	108.85	17,249,400
2016-03-11	108.48	109.42	107.92	109.41	108.37	20,697,600
2016-03-10	107.91	108.66	105.77	107.32	106.30	24,854,300
2016-03-09	106.70	107.51	105.49	107.51	106.49	20,493,300
2016-03-08	104.78	107.37	104.40	105.93	104.93	25,617,000
2016-03-07	108.07	108.07	104.72	105.73	104.73	31,436,400
2016-03-04	110.05	110.05	107.93	108.39	107.36	24,938,900
2016-03-03	110.25	110.30	108.54	109.58	108.54	21,353,100
2016-03-02	109.68	110.55	108.77	109.95	108.91	25,670,200
2016-03-01	107.83	109.82	107.60	109.82	108.78	26,817,300
2016-02-29	107.60	108.91	106.75	106.92	105.91	32,779,000
2016-02-26	108.70	109.45	107.16	107.92	106.90	26,686,200
2016-02-25	107.11	108.07	105.61	108.07	107.04	29,906,300
2016-02-24	104.21	106.95	102.74	106.88	105.87	34,412,400
2016-02-23	106.85	107.47	105.12	105.46	104.46	25,319,300
2016-02-22	105.49	108.25	105.34	107.16	106.14	35,709,700
2016-02-19	102.55	105.02	102.06	104.57	103.58	32,404,500
2016-02-18	105.80	106.00	103.03	103.47	102.49	29,593,500
2016-02-17	102.02	105.72	100.40	105.20	104.20	44,073,400
2016-02-16	103.80	103.93	100.24	101.61	100.65	45,687,200
2016-02-12	103.74	104.24	101.09	102.01	101.04	36,176,800
2016-02-11	99.600	105.11	98.880	101.91	100.94	43,670,600
2016-02-10	101.55	103.25	100.24	101.00	100.04	45,179,400
2016-02-09	97.140	102.40	96.820	99.540	98.596	62,709,000
2016-02-08	100.41	102.68	97.460	99.750	98.804	71,229,700
2016-02-05	109.51	109.58	103.18	104.07	103.08	76,894,700
2016-02-04	111.80	111.94	109.25	110.49	109.44	38,890,200
2016-02-03	115.27	115.34	109.75	112.69	111.62	56,919,300
2016-02-02	114.80	117.59	113.20	114.61	113.52	59,778,600
2016-02-01	112.27	115.72	112.01	115.09	114.00	46,132,700
2016-01-29	108.99	112.84	108.84	112.21	111.15	62,739,500
2016-01-28	107.20	110.34	104.81	109.11	108.07	107,475,300

← NewerPage 45 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.