Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	201.50	202.05	196.19	200.53	198.65	116,844
2023-03-15	193.27	196.71	190.31	193.31	191.50	103,387
2023-03-14	188.03	194.00	186.89	191.77	189.98	163,681
2023-03-13	184.10	184.10	174.85	181.98	180.28	60,132
2023-03-10	181.39	184.97	178.91	184.23	182.51	210,671
2023-03-09	184.97	188.76	180.77	186.07	184.33	578,872
2023-03-08	184.51	184.51	181.38	183.08	181.37	1,363,215
2023-03-07	189.56	190.20	184.37	185.63	183.89	437,521
2023-03-06	187.60	189.33	185.55	187.81	186.05	115,387
2023-03-03	179.08	186.58	177.12	182.72	181.01	113,595
2023-03-02	171.20	174.46	171.20	172.92	171.30	49,746
2023-03-01	174.94	177.80	173.88	176.37	174.72	111,251
2023-02-28	171.46	176.71	171.42	175.27	173.63	117,738
2023-02-27	170.39	172.96	169.27	169.95	168.36	162,574
2023-02-24	168.40	169.84	167.70	168.66	167.08	68,083
2023-02-23	172.21	173.69	169.43	170.22	168.63	283,476
2023-02-22	171.07	172.70	169.83	171.32	169.72	46,724
2023-02-21	174.00	178.11	172.20	173.46	171.84	293,920
2023-02-20	177.22	177.22	177.22	177.22	175.56	73
2023-02-17	172.44	172.44	169.83	170.72	169.12	56,094
2023-02-16	172.75	177.16	171.81	174.74	173.11	157,014
2023-02-15	178.90	178.90	175.33	177.24	175.58	42,470
2023-02-14	179.21	181.51	175.93	178.57	176.90	62,743
2023-02-13	173.08	180.80	173.08	179.90	178.22	482,775
2023-02-10	176.03	178.85	174.17	176.61	174.96	108,749
2023-02-09	183.43	186.55	178.27	182.46	180.75	497,269
2023-02-08	191.62	191.62	182.98	183.29	181.58	94,596
2023-02-07	185.97	193.71	184.45	188.99	187.22	163,444
2023-02-06	184.60	190.68	184.60	188.77	187.00	196,577
2023-02-03	184.21	196.63	183.13	192.64	190.84	262,216
2023-02-02	183.25	197.07	180.26	185.73	183.99	392,798
2023-02-01	146.75	150.53	146.75	148.67	147.28	66,356
2023-01-31	148.02	149.88	147.06	148.00	146.62	521,443
2023-01-30	149.30	151.05	146.97	148.15	146.76	86,175
2023-01-27	148.23	152.86	147.70	151.16	149.75	82,926
2023-01-26	144.49	146.81	143.30	144.69	143.34	73,667
2023-01-25	141.31	143.12	140.31	141.64	140.31	62,257
2023-01-24	141.09	144.94	141.09	144.40	143.05	87,430
2023-01-23	139.00	143.23	138.81	142.67	141.34	53,796
2023-01-20	135.99	138.84	134.69	138.26	136.97	176,485
2023-01-19	133.02	136.71	132.00	134.81	133.55	75,942
2023-01-18	135.86	137.23	132.88	134.17	132.91	53,099
2023-01-17	136.24	136.71	134.32	134.68	133.42	89,989
2023-01-16	136.66	136.66	136.38	136.38	135.10	4,586
2023-01-13	134.84	137.05	134.84	135.58	134.31	41,418
2023-01-12	133.27	137.19	131.81	135.43	134.16	75,799
2023-01-11	132.99	133.78	130.37	132.51	131.27	315,468
2023-01-10	127.27	132.26	127.26	131.52	130.29	479,499
2023-01-09	131.13	132.77	130.43	131.25	130.02	63,185
2023-01-06	126.94	129.47	126.08	128.75	127.55	59,306
2023-01-05	126.20	128.05	124.53	125.61	124.43	56,280
2023-01-04	127.70	129.02	125.92	127.87	126.67	85,244
2023-01-03	123.01	126.29	122.33	124.63	123.46	87,207
2022-12-30	118.22	119.32	117.84	118.98	117.87	50,846
2022-12-29	116.80	120.68	115.82	119.73	118.61	48,160
2022-12-28	116.46	118.06	115.60	116.70	115.61	59,289
2022-12-23	116.01	117.85	115.60	117.49	116.39	61,824
2022-12-22	117.13	118.51	114.45	116.34	115.25	71,850
2022-12-21	116.72	120.22	115.75	119.41	118.29	65,990
2022-12-20	113.28	116.92	112.48	114.82	113.75	939,304

← NewerPage 16 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.