Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	103.96	105.12	103.52	104.88	103.89	20,316,700
2015-10-28	103.90	104.48	102.92	104.20	103.21	24,081,500
2015-10-27	102.94	104.10	102.40	103.70	102.72	23,795,500
2015-10-26	102.20	103.81	101.55	103.77	102.79	25,961,200
2015-10-23	101.91	102.85	100.16	102.19	101.22	42,809,700
2015-10-22	97.790	99.730	97.550	99.670	98.725	26,392,100
2015-10-21	97.370	98.180	96.470	97.110	96.189	21,917,800
2015-10-20	98.730	99.590	96.560	97.000	96.080	30,881,800
2015-10-19	97.180	98.570	96.920	98.470	97.536	23,729,900
2015-10-16	96.180	97.590	95.350	97.540	96.615	25,412,900
2015-10-15	94.990	96.300	94.900	95.960	95.050	27,557,500
2015-10-14	94.080	95.200	93.610	94.070	93.178	19,253,400
2015-10-13	93.660	95.370	93.550	94.120	93.227	19,480,300
2015-10-12	93.320	94.600	92.670	94.260	93.366	18,449,600
2015-10-09	92.900	93.740	92.240	93.240	92.356	20,012,900
2015-10-08	91.890	93.220	90.470	92.470	91.593	27,290,500
2015-10-07	93.110	93.660	91.370	92.400	91.523	24,129,300
2015-10-06	94.080	94.170	92.340	92.800	91.920	22,172,800
2015-10-05	92.940	94.270	92.660	94.010	93.118	27,292,500
2015-10-02	88.900	92.200	88.370	92.070	91.197	37,881,700
2015-10-01	90.050	90.950	88.360	90.950	90.087	29,283,700
2015-09-30	88.440	90.020	88.010	89.900	89.047	36,169,100
2015-09-29	89.100	90.060	85.720	86.670	85.848	42,281,800
2015-09-28	92.080	92.290	88.180	89.210	88.364	41,199,900
2015-09-25	95.790	95.850	92.060	92.770	91.890	28,961,600
2015-09-24	93.060	94.770	92.240	94.410	93.514	29,106,000
2015-09-23	93.400	94.320	92.800	93.970	93.079	21,701,400
2015-09-22	93.770	94.680	91.920	92.960	92.078	36,888,900
2015-09-21	94.620	96.490	94.520	95.550	94.644	28,790,000
2015-09-18	93.200	95.190	93.050	94.400	93.504	62,300,000
2015-09-17	93.370	95.510	92.900	94.340	93.445	27,841,800
2015-09-16	92.900	93.600	92.630	93.450	92.564	16,321,200
2015-09-15	92.370	93.250	91.790	92.900	92.019	18,859,400
2015-09-14	92.310	92.620	91.600	92.310	91.434	20,127,900
2015-09-11	91.680	92.080	91.130	92.050	91.177	21,185,000
2015-09-10	90.070	92.060	89.630	91.980	91.107	26,437,400
2015-09-09	90.780	91.980	90.170	90.440	89.582	32,551,100
2015-09-08	89.690	90.240	88.830	89.530	88.681	27,012,500
2015-09-04	87.200	88.390	86.700	88.260	87.423	27,328,700
2015-09-03	89.760	89.820	87.730	88.150	87.314	27,048,200
2015-09-02	88.810	89.890	87.630	89.890	89.037	27,190,500
2015-09-01	86.850	89.390	86.500	87.230	86.403	36,097,400
2015-08-31	90.600	91.050	88.890	89.430	88.582	32,850,700
2015-08-28	89.880	91.480	89.790	91.010	90.147	33,215,900
2015-08-27	89.100	90.060	87.190	89.730	88.879	42,431,400
2015-08-26	85.950	87.460	83.260	87.190	86.363	45,124,300
2015-08-25	86.950	87.670	83.000	83.000	82.213	52,021,200
2015-08-24	77.030	82.090	72.000	82.090	81.311	83,710,700
2015-08-21	87.520	89.180	85.610	86.060	85.244	62,778,700
2015-08-20	93.540	94.770	90.460	90.560	89.701	44,598,200
2015-08-19	94.630	96.100	94.160	95.310	94.406	23,251,300
2015-08-18	94.080	95.850	94.040	95.170	94.267	22,278,800
2015-08-17	94.420	94.460	93.390	93.930	93.039	18,313,500
2015-08-14	93.540	94.720	93.210	94.420	93.524	15,929,700
2015-08-13	94.050	94.730	93.350	93.430	92.544	17,451,800
2015-08-12	92.700	94.440	91.190	94.190	93.296	27,050,500
2015-08-11	93.730	94.760	92.900	93.620	92.732	22,491,000
2015-08-10	95.680	95.900	93.630	94.150	93.257	21,624,200
2015-08-07	95.380	95.400	93.610	94.300	93.405	23,199,100
2015-08-06	97.180	98.740	94.420	95.120	94.218	42,271,300

← NewerPage 47 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.