Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	95.250	97.090	95.180	96.440	95.525	29,813,200
2015-08-04	93.790	94.730	93.330	94.060	93.168	20,136,000
2015-08-03	93.530	95.080	92.800	94.140	93.247	29,343,100
2015-07-31	94.950	96.330	93.950	94.010	93.118	46,509,000
2015-07-30	94.910	95.810	91.800	95.210	94.307	86,211,300
2015-07-29	96.320	97.280	94.740	96.990	96.070	64,648,300
2015-07-28	94.840	95.560	93.310	95.290	94.386	35,236,000
2015-07-27	96.580	96.610	93.830	94.170	93.277	38,585,400
2015-07-24	97.350	97.760	95.880	96.950	96.030	33,444,900
2015-07-23	96.960	97.450	94.810	95.440	94.535	29,418,800
2015-07-22	96.740	97.580	95.920	97.040	96.119	28,299,500
2015-07-21	98.950	99.240	97.140	98.390	97.457	39,453,300
2015-07-20	95.850	98.600	95.360	97.910	96.981	54,860,500
2015-07-17	92.550	95.390	92.540	94.970	94.069	54,001,600
2015-07-16	90.280	90.860	89.770	90.850	89.988	21,804,100
2015-07-15	90.000	90.990	89.420	89.760	88.909	30,886,600
2015-07-14	90.460	90.800	89.650	89.680	88.829	26,627,800
2015-07-13	88.660	90.220	88.420	90.100	89.245	29,976,700
2015-07-10	87.350	88.220	86.770	87.950	87.116	23,245,900
2015-07-09	86.730	87.600	85.650	85.880	85.065	23,307,400
2015-07-08	86.290	86.750	85.450	85.650	84.838	24,399,300
2015-07-07	87.800	87.850	85.230	87.220	86.393	33,059,900
2015-07-06	86.490	88.190	86.390	87.550	86.719	24,635,900
2015-07-02	87.400	87.440	86.340	87.290	86.462	16,908,800
2015-07-01	86.770	87.950	86.490	86.910	86.086	25,260,000
2015-06-30	86.600	86.700	85.570	85.770	84.956	23,016,500
2015-06-29	86.610	87.500	85.730	85.800	84.986	35,957,900
2015-06-26	88.120	88.340	86.830	88.010	87.175	38,214,600
2015-06-25	89.260	89.400	87.840	87.980	87.145	27,302,000
2015-06-24	87.660	89.250	87.450	88.860	88.017	41,370,200
2015-06-23	84.960	87.970	84.760	87.880	87.046	50,667,900
2015-06-22	83.410	84.970	83.310	84.740	83.936	29,383,100
2015-06-19	82.830	82.980	82.120	82.510	81.727	23,353,200
2015-06-18	81.640	83.190	81.570	82.910	82.123	26,782,600
2015-06-17	81.760	82.220	81.340	81.790	81.014	18,350,300
2015-06-16	80.820	81.510	80.450	81.060	80.291	13,693,700
2015-06-15	80.550	80.930	80.070	80.710	79.944	18,805,100
2015-06-12	81.370	82.090	81.200	81.530	80.757	11,417,900
2015-06-11	82.310	82.900	81.360	81.830	81.054	18,656,800
2015-06-10	80.830	82.600	80.810	82.160	81.381	21,531,200
2015-06-09	80.600	81.190	79.320	80.670	79.905	16,497,500
2015-06-08	81.820	82.000	80.130	80.670	79.905	16,915,500
2015-06-05	81.870	82.460	81.510	82.140	81.361	16,143,100
2015-06-04	82.140	82.950	81.510	82.050	81.272	20,863,900
2015-06-03	81.350	82.530	81.250	82.440	81.658	31,775,000
2015-06-02	79.760	81.350	79.560	80.440	79.677	18,923,300
2015-06-01	79.300	80.380	78.660	80.290	79.528	18,119,000
2015-05-29	79.950	80.070	78.880	79.190	78.439	16,134,600
2015-05-28	80.250	81.070	80.000	80.150	79.390	11,982,000
2015-05-27	79.600	80.660	79.430	80.550	79.786	14,160,900
2015-05-26	80.430	80.600	79.080	79.330	78.577	16,321,300
2015-05-22	80.350	81.310	80.250	80.540	79.776	19,567,900
2015-05-21	80.190	80.920	80.080	80.480	79.717	13,402,700
2015-05-20	80.470	81.100	79.460	80.550	79.786	23,056,900
2015-05-19	81.250	81.690	80.550	80.630	79.865	17,955,400
2015-05-18	80.330	81.380	80.230	80.880	80.113	21,613,700
2015-05-15	81.410	81.520	80.180	80.420	79.657	27,069,900
2015-05-14	78.940	81.850	78.670	81.370	80.598	49,438,000
2015-05-13	77.720	78.530	77.650	78.440	77.696	21,512,300
2015-05-12	77.870	77.890	76.790	77.460	76.725	21,285,300

← NewerPage 48 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.