Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	325.60	326.80	320.78	323.00	319.98	26,194
2023-11-30	332.57	333.55	322.50	323.00	319.98	95,432
2023-11-29	340.00	340.00	330.83	331.00	327.90	57,744
2023-11-28	333.72	336.85	333.57	336.00	332.86	24,611
2023-11-27	336.20	339.85	335.72	338.50	335.33	27,695
2023-11-24	341.49	341.83	336.80	338.00	334.84	28,542
2023-11-23	342.00	342.00	342.00	342.00	338.80	91
2023-11-22	336.56	342.92	336.56	341.00	337.81	39,115
2023-11-21	340.00	340.00	335.91	337.00	333.85	44,760
2023-11-20	334.23	341.85	334.20	339.00	335.83	46,710
2023-11-17	329.96	335.35	329.41	333.50	330.38	19,764
2023-11-16	332.55	333.00	326.40	329.50	326.42	43,917
2023-11-15	336.12	340.80	330.03	335.00	331.87	322,743
2023-11-14	329.50	338.11	329.50	335.00	331.87	48,172
2023-11-13	326.60	332.32	325.74	332.00	328.89	70,222
2023-11-10	319.00	328.16	318.00	326.50	323.44	50,710
2023-11-09	319.31	324.17	318.92	322.50	319.48	236,869
2023-11-08	318.10	320.63	314.86	316.50	313.54	45,759
2023-11-07	316.65	321.00	315.21	319.50	316.51	28,462
2023-11-06	314.23	318.31	314.23	316.50	313.54	312,071
2023-11-03	312.55	315.54	311.03	313.00	310.07	62,181
2023-11-02	317.52	318.78	308.47	309.00	306.11	42,716
2023-11-01	302.27	311.13	301.86	306.00	303.14	55,302
2023-10-31	303.30	303.69	296.91	301.00	298.18	53,179
2023-10-30	298.14	309.26	298.14	302.00	299.17	61,615
2023-10-27	291.70	299.30	288.35	297.00	294.22	1,436,774
2023-10-26	289.34	303.39	279.43	287.00	284.31	167,741
2023-10-25	310.12	310.78	300.33	306.50	303.63	59,703
2023-10-24	317.79	318.20	310.62	315.50	312.55	186,643
2023-10-23	310.20	317.25	307.36	314.00	311.06	49,676
2023-10-20	312.69	315.10	306.50	307.50	304.62	56,422
2023-10-19	317.04	321.75	312.97	319.50	316.51	60,381
2023-10-18	323.20	325.93	318.31	319.50	316.51	48,629
2023-10-17	319.00	324.39	317.34	323.00	319.98	37,562
2023-10-16	320.00	321.42	315.65	319.50	316.51	37,962
2023-10-13	323.04	324.93	312.44	317.50	314.53	92,181
2023-10-12	328.00	330.55	322.77	327.50	324.44	90,418
2023-10-11	327.00	328.83	322.83	325.50	322.45	73,090
2023-10-10	318.00	324.62	318.00	322.50	319.48	82,446
2023-10-09	312.21	320.29	310.80	317.00	314.03	62,622
2023-10-06	304.30	313.52	300.94	308.00	305.12	70,568
2023-10-05	305.50	305.65	299.61	300.50	297.69	47,991
2023-10-04	302.00	306.29	298.54	304.00	301.16	50,909
2023-10-03	301.00	306.72	299.76	300.00	297.19	351,331
2023-10-02	304.00	307.09	301.77	307.00	304.13	23,620
2023-09-29	304.10	310.56	299.97	305.50	302.64	56,222
2023-09-28	299.23	306.13	296.92	304.00	301.16	31,084
2023-09-27	299.19	301.19	286.79	301.00	298.18	108,232
2023-09-26	299.00	300.26	296.06	298.00	295.21	28,979
2023-09-25	295.59	300.00	294.08	299.50	296.70	35,603
2023-09-22	299.17	305.18	298.42	304.00	301.16	52,318
2023-09-21	298.01	300.13	293.25	295.50	292.74	40,700
2023-09-20	304.28	308.06	302.28	304.00	301.16	24,971
2023-09-19	302.01	305.72	298.17	301.00	298.18	234,943
2023-09-18	301.10	303.43	298.00	299.00	296.20	225,488
2023-09-15	312.19	312.19	300.37	304.00	301.16	47,329
2023-09-14	305.23	311.41	305.23	310.50	307.59	26,845
2023-09-13	300.49	307.07	300.49	305.50	302.64	32,614
2023-09-12	308.50	308.50	301.31	302.00	299.17	47,776
2023-09-11	299.00	308.87	299.00	305.00	302.15	44,565

← NewerPage 13 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5250 USD
2025-09-19	0.5250 USD
2025-06-13	0.5250 USD
2025-03-13	0.5250 USD
2024-12-16	0.5000 USD
2024-09-13	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.