Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	299.79	305.20	298.80	302.00	299.17	33,915
2023-09-07	298.25	306.99	292.26	304.00	301.16	161,785
2023-09-06	302.50	303.17	295.69	300.00	297.19	92,615
2023-09-05	296.00	301.24	295.23	300.00	297.19	34,931
2023-09-04	298.00	298.00	298.00	298.00	295.21	148
2023-09-01	299.39	301.68	294.70	296.50	293.73	36,111
2023-08-31	294.90	301.09	294.90	299.50	296.70	36,368
2023-08-30	297.04	298.29	293.76	295.50	292.74	32,196
2023-08-29	288.52	298.36	288.45	295.00	292.24	43,858
2023-08-25	286.65	288.00	276.21	279.00	276.39	88,866
2023-08-24	299.10	301.10	287.35	290.50	287.78	56,696
2023-08-23	287.50	297.36	287.50	295.50	292.74	45,642
2023-08-22	293.25	293.25	287.91	289.50	286.79	27,021
2023-08-21	279.00	290.00	279.00	285.50	282.83	43,817
2023-08-18	284.16	284.68	274.48	278.00	275.40	72,926
2023-08-17	294.00	295.87	290.45	292.00	289.27	44,365
2023-08-16	300.81	301.05	295.66	297.00	294.22	90,322
2023-08-15	307.00	307.00	301.68	303.00	300.16	19,520
2023-08-14	298.92	304.91	298.25	303.00	300.16	46,608
2023-08-11	302.69	304.68	300.40	301.50	298.68	29,996
2023-08-10	305.11	312.18	304.32	309.00	306.11	103,381
2023-08-09	313.58	313.58	302.98	303.50	300.66	76,843
2023-08-08	313.78	317.69	310.18	312.50	309.58	60,038
2023-08-07	313.59	317.00	310.59	311.50	308.59	35,437
2023-08-04	315.50	318.33	311.68	314.50	311.56	38,270
2023-08-03	310.40	315.87	310.13	314.50	311.56	30,028
2023-08-02	320.40	320.40	310.81	313.00	310.07	43,023
2023-08-01	319.60	324.00	314.72	321.50	318.49	165,794
2023-07-31	324.33	325.58	319.10	322.50	319.48	55,692
2023-07-28	324.00	326.01	311.71	324.00	320.97	1,999,841
2023-07-27	321.00	328.20	313.45	318.50	315.52	137,488
2023-07-26	302.28	302.46	292.22	295.00	292.24	59,682
2023-07-25	295.19	298.21	291.61	292.50	289.76	208,116
2023-07-24	295.78	297.43	288.35	291.00	288.28	66,002
2023-07-21	304.20	305.38	291.36	298.50	295.71	70,889
2023-07-20	313.74	315.43	305.46	308.00	305.12	49,006
2023-07-19	313.66	318.69	310.73	317.50	314.53	67,297
2023-07-18	310.73	313.87	307.84	310.00	307.10	43,281
2023-07-17	308.00	310.59	304.76	306.50	303.63	985,375
2023-07-14	311.61	314.66	310.70	313.00	310.07	51,716
2023-07-13	314.50	316.20	310.30	312.00	309.08	131,679
2023-07-12	301.49	308.99	300.18	307.00	304.13	106,398
2023-07-11	294.12	300.07	292.01	297.00	294.22	136,531
2023-07-10	293.00	298.13	287.06	292.00	289.27	119,936
2023-07-07	292.47	296.04	288.73	292.00	289.27	64,163
2023-07-06	295.68	299.87	291.51	293.50	290.75	105,206
2023-07-05	282.88	298.09	282.88	295.50	292.74	80,924
2023-07-04	285.00	290.00	285.00	290.00	287.29	148
2023-07-03	286.67	289.34	284.92	286.00	283.32	124,773
2023-06-30	285.24	289.00	284.60	287.50	284.81	31,647
2023-06-29	285.50	286.56	281.25	286.50	283.82	29,468
2023-06-28	286.00	289.39	284.22	286.50	283.82	39,198
2023-06-27	282.00	288.00	275.71	285.50	282.83	57,459
2023-06-26	288.60	289.73	277.74	284.00	281.34	58,172
2023-06-23	283.70	289.03	279.04	282.50	279.86	58,523
2023-06-22	279.00	283.79	277.81	280.50	277.88	392,581
2023-06-21	284.33	284.33	278.00	278.00	275.40	49,593
2023-06-20	279.57	283.63	276.37	280.00	277.38	63,129
2023-06-19	284.75	284.75	280.00	280.00	277.38	624
2023-06-16	282.75	287.85	280.22	284.50	281.84	64,566

← NewerPage 14 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.