Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	74.340	74.730	73.570	74.570	73.863	20,897,000
2014-08-21	74.920	75.190	74.410	74.570	73.863	20,102,000
2014-08-20	74.970	75.180	74.620	74.810	74.100	22,917,000
2014-08-19	74.810	75.580	74.510	75.290	74.576	26,679,000
2014-08-18	74.000	74.720	73.960	74.590	73.882	23,974,000
2014-08-15	74.320	74.650	73.000	73.630	72.932	38,846,600
2014-08-14	73.970	74.380	73.690	74.300	73.595	22,207,000
2014-08-13	73.120	74.250	73.050	73.770	73.070	29,266,000
2014-08-12	73.090	73.330	72.220	72.830	72.139	27,419,000
2014-08-11	73.460	73.910	73.060	73.440	72.743	24,591,000
2014-08-08	73.400	73.430	72.560	73.060	72.367	27,202,000
2014-08-07	73.000	74.000	72.700	73.170	72.476	38,141,000
2014-08-06	72.020	73.720	71.790	72.470	71.783	30,986,000
2014-08-05	73.200	73.590	72.180	72.690	72.000	34,986,000
2014-08-04	72.360	73.880	72.360	73.510	72.813	30,777,000
2014-08-01	72.220	73.220	71.550	72.360	71.674	43,535,000
2014-07-31	74.000	74.170	72.440	72.650	71.961	43,992,000
2014-07-30	74.210	75.190	74.130	74.680	73.972	36,853,000
2014-07-29	74.720	74.920	73.420	73.710	73.011	41,324,000
2014-07-28	75.170	75.500	73.850	74.920	74.209	41,725,000
2014-07-25	74.990	75.670	74.660	75.190	74.477	45,917,000
2014-07-24	75.960	76.740	74.510	74.980	74.269	124,168,000
2014-07-23	69.740	71.330	69.610	71.290	70.614	78,435,000
2014-07-22	69.760	69.770	68.610	69.270	68.613	40,398,000
2014-07-21	68.810	69.960	68.500	69.400	68.742	49,539,000
2014-07-18	66.800	68.460	66.160	68.420	67.771	42,456,000
2014-07-17	67.030	67.850	66.040	66.410	65.780	38,188,000
2014-07-16	67.540	67.940	67.070	67.660	67.018	29,541,600
2014-07-15	67.960	68.090	66.260	67.170	66.533	44,213,200
2014-07-14	67.130	68.170	66.900	67.900	67.256	38,537,000
2014-07-11	65.280	66.590	64.790	66.340	65.711	39,212,000
2014-07-10	63.310	65.340	63.050	64.870	64.255	44,422,000
2014-07-09	63.410	65.120	63.150	64.970	64.354	51,432,000
2014-07-08	65.060	65.560	62.210	62.760	62.165	68,926,000
2014-07-07	66.300	66.570	65.120	65.290	64.671	28,745,000
2014-07-03	66.860	67.000	65.760	66.290	65.661	25,203,200
2014-07-02	68.040	68.300	65.790	66.450	65.820	41,895,000
2014-07-01	67.580	68.440	67.390	68.060	67.414	33,243,000
2014-06-30	67.460	67.920	67.130	67.290	66.652	27,102,800
2014-06-27	67.310	67.700	66.840	67.600	66.959	46,461,000
2014-06-26	68.000	68.000	66.900	67.130	66.493	47,714,000
2014-06-25	65.580	67.480	65.570	67.440	66.800	44,308,000
2014-06-24	65.360	67.170	65.270	65.720	65.097	57,335,000
2014-06-23	64.320	65.660	64.220	65.370	64.750	34,560,000
2014-06-20	64.460	64.810	63.350	64.500	63.888	46,466,000
2014-06-19	65.460	65.580	64.210	64.340	63.730	34,245,000
2014-06-18	64.490	65.750	64.050	65.600	64.978	35,570,000
2014-06-17	64.100	64.880	63.930	64.400	63.789	27,715,000
2014-06-16	64.160	64.880	63.750	64.190	63.581	31,046,000
2014-06-13	64.700	64.970	63.830	64.500	63.888	29,419,000
2014-06-12	65.850	66.470	64.060	64.290	63.680	55,730,000
2014-06-11	65.320	65.800	64.900	65.780	65.156	44,242,000
2014-06-10	63.530	65.820	63.500	65.770	65.146	69,338,000
2014-06-09	62.400	63.340	61.790	62.880	62.284	37,617,000
2014-06-06	63.370	63.480	62.150	62.500	61.907	42,442,000
2014-06-05	63.660	64.360	62.820	63.190	62.591	47,352,000
2014-06-04	62.450	63.590	62.070	63.340	62.739	36,514,000
2014-06-03	62.620	63.420	62.320	62.870	62.274	32,217,000
2014-06-02	63.230	63.590	62.050	63.080	62.482	35,996,000
2014-05-30	63.950	64.170	62.560	63.300	62.700	45,253,500

← NewerPage 52 of 61 · 3,629 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.