Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	97.790	97.850	94.230	94.450	93.554	58,699,400
2016-01-26	97.760	97.880	95.660	97.340	96.417	26,877,100
2016-01-25	98.720	99.480	96.930	97.010	96.090	32,482,000
2016-01-22	96.410	98.070	95.490	97.940	97.011	30,495,400
2016-01-21	94.910	95.990	92.620	94.160	93.267	30,518,900
2016-01-20	92.830	95.000	89.370	94.350	93.455	59,051,400
2016-01-19	96.530	97.420	93.920	95.260	94.356	30,998,300
2016-01-15	93.980	96.380	93.540	94.970	94.069	46,132,800
2016-01-14	95.850	98.870	92.450	98.370	97.437	48,658,600
2016-01-13	100.58	100.58	95.210	95.440	94.535	33,410,600
2016-01-12	99.000	99.960	97.550	99.370	98.427	28,395,400
2016-01-11	97.910	98.600	95.390	97.510	96.585	29,932,400
2016-01-08	99.880	100.50	97.030	97.330	96.407	35,402,300
2016-01-07	100.50	101.43	97.300	97.920	96.991	45,172,900
2016-01-06	101.13	103.77	100.90	102.97	101.99	25,096,200
2016-01-05	102.89	103.71	101.67	102.73	101.76	23,258,200
2016-01-04	101.95	102.24	99.750	102.22	101.25	37,912,400
2015-12-31	106.00	106.17	104.62	104.66	103.67	18,391,100
2015-12-30	107.00	107.25	106.06	106.22	105.21	13,115,000
2015-12-29	106.42	107.74	106.25	107.26	106.24	17,179,900
2015-12-28	105.02	105.98	104.53	105.93	104.93	13,069,700
2015-12-24	104.74	105.32	104.50	105.02	104.02	6,501,800
2015-12-23	105.89	106.11	103.86	104.63	103.64	19,599,700
2015-12-22	105.22	105.66	104.81	105.51	104.51	14,597,100
2015-12-21	104.91	105.15	103.60	104.77	103.78	16,138,800
2015-12-18	106.08	106.59	103.97	104.04	103.05	35,994,200
2015-12-17	107.49	107.75	106.13	106.22	105.21	21,675,700
2015-12-16	105.37	107.09	104.19	106.79	105.78	22,680,500
2015-12-15	105.30	105.80	104.28	104.55	103.56	21,764,300
2015-12-14	102.29	104.74	101.46	104.66	103.67	24,648,100
2015-12-11	104.15	104.34	101.91	102.12	101.15	26,427,700
2015-12-10	105.05	106.40	104.41	105.42	104.42	17,454,300
2015-12-09	106.18	106.44	103.55	104.60	103.61	23,517,300
2015-12-08	104.00	106.91	103.95	106.49	105.48	20,401,800
2015-12-07	106.48	106.83	104.66	105.61	104.61	15,474,900
2015-12-04	104.81	107.73	104.11	106.18	105.17	21,224,700
2015-12-03	106.27	106.85	103.35	104.38	103.39	23,236,500
2015-12-02	107.00	107.92	105.79	106.07	105.06	24,429,100
2015-12-01	104.83	107.15	104.50	107.12	106.10	22,781,900
2015-11-30	105.84	106.10	103.75	104.24	103.25	20,383,200
2015-11-27	105.78	105.96	104.86	105.45	104.45	5,913,100
2015-11-25	106.33	106.60	105.10	105.41	104.41	15,150,800
2015-11-24	106.00	106.49	104.39	105.74	104.74	23,577,300
2015-11-23	107.19	107.47	106.08	106.95	105.94	19,897,200
2015-11-20	106.84	107.87	106.62	107.32	106.30	22,129,600
2015-11-19	107.36	107.73	105.95	106.26	105.25	25,520,600
2015-11-18	105.80	107.88	105.39	107.77	106.75	23,836,500
2015-11-17	104.62	106.20	104.14	105.13	104.13	26,807,200
2015-11-16	103.32	104.17	100.47	104.04	103.05	49,309,200
2015-11-13	107.71	108.25	103.83	103.95	102.96	30,278,400
2015-11-12	108.48	109.39	108.00	108.02	107.00	20,924,700
2015-11-11	108.27	109.87	107.11	109.01	107.98	25,057,100
2015-11-10	105.96	108.15	105.24	107.91	106.89	25,031,700
2015-11-09	107.00	108.25	105.86	106.49	105.48	26,383,500
2015-11-06	108.04	108.74	105.91	107.10	106.08	35,084,300
2015-11-05	108.80	110.65	107.95	108.76	107.73	63,232,900
2015-11-04	103.19	104.14	102.48	103.94	102.95	43,469,300
2015-11-03	103.22	103.65	102.40	102.58	101.61	21,242,300
2015-11-02	101.72	103.47	101.18	103.31	102.33	24,003,900
2015-10-30	104.51	104.72	101.65	101.97	101.00	33,487,100

← NewerPage 46 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.