Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	273.00	281.20	271.68	276.50	273.91	64,800
2023-06-14	271.32	274.97	268.72	273.50	270.94	230,904
2023-06-13	273.54	275.61	269.56	273.50	270.94	49,205
2023-06-12	267.44	270.09	265.64	268.00	265.49	26,980
2023-06-09	262.85	267.93	261.94	265.50	263.02	60,647
2023-06-08	262.75	267.59	258.92	266.50	264.01	585,683
2023-06-07	271.48	273.84	266.13	269.50	266.98	61,761
2023-06-06	271.72	276.54	269.83	275.00	272.43	73,286
2023-06-05	270.44	275.51	269.55	275.50	272.92	56,162
2023-06-02	272.22	275.35	271.28	273.00	270.45	46,199
2023-06-01	266.42	273.98	266.40	269.00	266.48	76,609
2023-05-31	260.07	265.00	258.49	265.00	262.52	42,547
2023-05-30	263.00	268.61	261.39	265.00	262.52	91,512
2023-05-26	253.40	259.82	252.81	258.00	255.59	55,371
2023-05-25	249.00	255.61	249.00	253.50	251.13	474,452
2023-05-24	246.95	247.98	244.95	247.00	244.69	75,674
2023-05-23	248.00	251.49	246.65	250.50	248.16	52,595
2023-05-22	246.00	253.41	242.05	251.50	249.15	87,397
2023-05-19	243.00	248.60	243.00	244.50	242.21	61,661
2023-05-18	241.19	245.81	241.19	242.50	240.23	77,051
2023-05-17	238.32	243.74	238.10	241.50	239.24	51,630
2023-05-16	238.81	239.07	235.58	238.50	236.27	39,202
2023-05-15	234.00	240.23	234.00	238.50	236.27	68,491
2023-05-12	236.64	236.79	231.64	233.50	231.32	142,179
2023-05-11	233.29	238.10	232.31	237.50	235.28	64,745
2023-05-10	236.23	236.69	230.81	233.50	231.32	70,827
2023-05-09	231.75	235.88	231.08	232.50	230.32	106,761
2023-05-05	231.58	234.61	229.86	231.00	228.84	78,622
2023-05-04	238.62	238.62	234.76	237.50	235.28	31,046
2023-05-03	240.00	241.70	232.81	240.50	238.25	70,571
2023-05-02	242.72	244.83	234.50	234.50	232.31	68,564
2023-04-28	239.00	240.11	235.50	235.50	233.30	83,882
2023-04-27	229.21	241.70	229.21	234.00	231.81	506,926
2023-04-26	210.50	214.11	208.91	213.00	211.01	52,854
2023-04-25	212.20	212.79	208.09	210.50	208.53	537,691
2023-04-24	214.21	214.21	210.73	211.00	209.03	27,763
2023-04-21	213.07	213.25	209.66	212.00	210.02	254,612
2023-04-20	213.18	216.72	213.18	215.00	212.99	34,495
2023-04-19	214.46	217.24	212.98	215.00	212.99	46,294
2023-04-18	219.97	220.34	216.22	217.50	215.46	48,975
2023-04-17	219.71	220.92	217.17	218.00	215.96	23,887
2023-04-14	219.20	222.07	217.60	221.00	218.93	62,280
2023-04-13	215.00	220.16	215.00	218.00	215.96	89,298
2023-04-12	213.85	216.81	212.58	214.00	212.00	439,053
2023-04-11	212.60	215.93	212.60	215.00	212.99	617,707
2023-04-06	209.61	216.57	208.73	211.50	209.52	55,768
2023-04-05	214.25	215.06	209.98	211.00	209.03	103,749
2023-04-04	213.70	216.20	212.64	215.00	212.99	48,542
2023-04-03	210.50	211.94	208.25	210.50	208.53	45,189
2023-03-31	207.01	210.53	207.01	209.88	207.91	62,533
2023-03-30	205.35	208.04	202.97	206.83	204.89	45,416
2023-03-29	202.58	205.20	202.56	203.63	201.72	59,573
2023-03-28	201.30	201.30	197.92	200.15	198.27	43,751
2023-03-27	205.79	205.81	201.39	203.35	201.45	40,263
2023-03-24	206.25	216.15	203.56	204.48	202.56	85,201
2023-03-23	202.60	207.81	199.81	207.03	205.09	829,448
2023-03-22	202.16	207.28	201.88	203.30	201.40	265,403
2023-03-21	203.11	203.45	197.81	200.29	198.41	168,127
2023-03-20	197.69	199.31	193.77	195.29	193.46	246,251
2023-03-17	201.79	204.93	195.94	199.33	197.46	507,137

← NewerPage 15 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.