Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	78.480	79.030	77.930	78.010	77.270	18,874,100
2015-05-08	79.100	79.230	78.030	78.510	77.765	19,943,600
2015-05-07	78.000	78.940	77.560	78.430	77.686	19,749,400
2015-05-06	77.970	78.810	77.050	78.100	77.359	28,663,000
2015-05-05	78.550	78.800	77.220	77.560	76.824	22,311,300
2015-05-04	79.330	79.690	78.630	78.810	78.062	14,692,000
2015-05-01	79.240	79.760	78.110	78.990	78.241	24,136,400
2015-04-30	80.010	80.960	78.320	78.770	78.023	28,999,000
2015-04-29	80.010	81.390	79.520	80.470	79.707	26,430,300
2015-04-28	81.830	81.900	80.230	80.680	79.915	23,775,300
2015-04-27	81.870	82.930	81.630	81.910	81.133	25,446,000
2015-04-24	82.770	82.940	81.480	81.530	80.757	29,660,400
2015-04-23	84.100	85.590	82.410	82.410	81.628	73,728,100
2015-04-22	84.320	84.740	83.650	84.630	83.827	45,548,000
2015-04-21	84.000	84.490	83.540	83.620	82.827	27,171,900
2015-04-20	81.540	83.150	81.240	83.090	82.302	28,796,800
2015-04-17	81.480	82.110	80.370	80.780	80.014	24,215,000
2015-04-16	82.470	83.070	82.150	82.310	81.529	13,769,700
2015-04-15	83.550	83.660	82.270	82.710	81.925	22,390,900
2015-04-14	83.170	83.690	82.440	83.520	82.728	19,634,200
2015-04-13	81.930	83.940	81.920	83.010	82.223	26,883,100
2015-04-10	82.210	82.610	81.910	82.040	81.262	12,529,700
2015-04-09	82.500	82.800	81.710	82.170	81.391	15,927,300
2015-04-08	82.630	83.100	81.840	82.280	81.499	18,966,700
2015-04-07	82.650	83.420	82.220	82.320	81.539	17,467,000
2015-04-06	80.800	82.810	80.800	82.440	81.658	19,062,900
2015-04-02	82.250	82.560	81.440	81.560	80.786	19,664,100
2015-04-01	82.500	82.720	80.870	81.670	80.895	22,058,200
2015-03-31	82.900	83.500	82.210	82.220	81.440	19,734,300
2015-03-30	83.810	84.340	82.410	83.200	82.411	24,527,700
2015-03-27	83.380	83.950	82.880	83.300	82.510	18,372,600
2015-03-26	82.720	83.770	82.140	83.010	82.223	32,794,800
2015-03-25	85.500	85.520	82.920	82.920	82.133	37,436,100
2015-03-24	84.710	86.070	84.520	85.310	84.501	32,576,500
2015-03-23	83.920	84.960	83.300	84.430	83.629	27,357,300
2015-03-20	83.390	84.600	83.070	83.800	83.005	44,466,300
2015-03-19	81.120	83.000	81.000	82.750	81.965	42,099,500
2015-03-18	79.250	81.240	79.170	80.910	80.142	36,912,400
2015-03-17	78.360	79.780	78.340	79.360	78.607	22,170,000
2015-03-16	77.960	78.120	77.360	78.070	77.329	19,305,400
2015-03-13	78.600	79.380	77.680	78.050	77.310	18,557,300
2015-03-12	78.100	79.050	77.910	78.930	78.181	16,093,300
2015-03-11	77.800	78.430	77.260	77.570	76.834	20,215,700
2015-03-10	78.500	79.260	77.550	77.550	76.814	23,067,100
2015-03-09	79.680	79.910	78.630	79.440	78.686	18,925,100
2015-03-06	80.900	81.330	79.830	80.010	79.251	24,488,600
2015-03-05	81.230	81.990	81.050	81.210	80.440	27,825,700
2015-03-04	79.300	81.150	78.850	80.900	80.133	28,126,700
2015-03-03	79.610	79.700	78.520	79.600	78.845	18,635,000
2015-03-02	79.000	79.860	78.520	79.750	78.993	21,662,500
2015-02-27	80.680	81.230	78.620	78.970	78.221	30,739,200
2015-02-26	79.880	81.370	79.720	80.410	79.647	31,111,900
2015-02-25	78.500	80.200	78.500	79.560	78.805	25,593,800
2015-02-24	78.500	79.480	78.100	78.450	77.706	18,897,100
2015-02-23	79.960	80.190	78.380	78.840	78.092	24,139,100
2015-02-20	79.550	80.340	79.200	79.900	79.142	36,931,700
2015-02-19	76.990	79.840	76.950	79.420	78.667	45,851,200
2015-02-18	75.940	76.900	75.450	76.710	75.982	22,426,400
2015-02-17	75.300	76.910	75.080	75.600	74.883	25,254,400
2015-02-13	76.460	76.480	75.500	75.740	75.022	18,621,900

← NewerPage 49 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.