Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	63.840	64.300	63.510	63.830	63.225	42,700,000
2014-05-28	63.390	64.140	62.620	63.510	62.908	47,795,000
2014-05-27	61.620	63.510	61.570	63.480	62.878	55,682,000
2014-05-23	60.410	61.450	60.150	61.350	60.768	38,294,000
2014-05-22	60.940	61.480	60.400	60.520	59.946	54,200,000
2014-05-21	58.560	60.500	58.250	60.490	59.916	58,992,000
2014-05-20	59.500	60.190	58.180	58.560	58.005	53,931,000
2014-05-19	57.890	59.560	57.570	59.210	58.648	43,034,000
2014-05-16	58.310	58.450	57.310	58.020	57.470	47,933,000
2014-05-15	59.260	59.380	57.520	57.920	57.371	56,814,000
2014-05-14	59.530	60.450	58.950	59.230	58.668	47,429,000
2014-05-13	59.660	60.890	59.510	59.830	59.262	48,525,000
2014-05-12	57.980	59.900	57.980	59.830	59.262	48,575,000
2014-05-09	56.850	57.650	56.380	57.240	56.697	52,584,000
2014-05-08	57.230	58.820	56.500	56.760	56.222	61,251,000
2014-05-07	58.770	59.300	56.260	57.390	56.846	78,587,000
2014-05-06	60.980	61.150	58.490	58.530	57.975	55,901,000
2014-05-05	59.670	61.350	59.180	61.220	60.639	46,057,000
2014-05-02	61.300	61.890	60.180	60.460	59.886	54,189,000
2014-05-01	60.430	62.280	60.210	61.150	60.570	82,429,000
2014-04-30	57.580	59.850	57.160	59.780	59.213	76,093,000
2014-04-29	56.090	58.280	55.840	58.150	57.598	75,557,000
2014-04-28	58.050	58.310	54.660	56.140	55.607	107,758,000
2014-04-25	59.970	60.010	57.570	57.710	57.163	92,502,000
2014-04-24	63.600	63.650	59.770	60.870	60.293	138,769,000
2014-04-23	63.450	63.480	61.260	61.360	60.778	95,908,700
2014-04-22	62.650	63.440	62.220	63.030	62.432	60,631,000
2014-04-21	59.460	61.240	59.150	61.240	60.659	60,364,000
2014-04-17	59.300	60.580	58.720	58.940	58.381	88,040,000
2014-04-16	59.790	60.190	57.740	59.720	59.153	78,774,000
2014-04-15	59.290	59.680	55.880	59.090	58.529	108,623,000
2014-04-14	60.090	60.450	57.780	58.890	58.331	72,325,000
2014-04-11	57.600	60.310	57.310	58.530	57.975	91,452,000
2014-04-10	63.080	63.180	58.680	59.160	58.599	114,988,000
2014-04-09	59.630	62.460	59.190	62.410	61.818	100,215,000
2014-04-08	57.680	58.710	57.170	58.190	57.638	78,836,000
2014-04-07	55.900	58.000	55.440	56.950	56.410	108,488,000
2014-04-04	59.940	60.200	56.320	56.750	56.212	125,214,400
2014-04-03	62.550	63.170	59.130	59.490	58.926	83,859,000
2014-04-02	63.210	63.910	62.210	62.720	62.125	66,277,000
2014-04-01	60.460	62.660	60.240	62.620	62.026	59,291,000
2014-03-31	60.780	61.520	59.870	60.240	59.669	53,011,000
2014-03-28	61.340	61.950	59.340	60.010	59.441	67,052,000
2014-03-27	60.510	61.900	57.980	60.970	60.392	112,650,000
2014-03-26	64.740	64.950	60.370	60.390	59.817	97,503,900
2014-03-25	64.890	66.190	63.780	64.890	64.274	68,786,000
2014-03-24	67.190	67.360	63.360	64.100	63.492	85,696,000
2014-03-21	67.530	67.920	66.180	67.240	66.602	59,999,900
2014-03-20	68.010	68.230	66.820	66.970	66.335	44,439,000
2014-03-19	69.170	69.290	67.470	68.240	67.593	43,981,000
2014-03-18	68.760	69.600	68.300	69.190	68.534	40,827,000
2014-03-17	68.180	68.950	66.620	68.740	68.088	52,197,000
2014-03-14	68.490	69.430	67.460	67.720	67.078	48,227,000
2014-03-13	71.290	71.350	68.150	68.830	68.177	57,091,000
2014-03-12	69.860	71.350	69.000	70.880	70.208	46,340,500
2014-03-11	72.500	72.590	69.960	70.100	69.435	59,408,300
2014-03-10	70.770	72.150	70.510	72.030	71.347	59,871,600
2014-03-07	71.080	71.180	69.470	69.800	69.138	38,927,000
2014-03-06	71.880	71.890	70.250	70.840	70.168	46,026,500
2014-03-05	69.690	71.970	69.620	71.570	70.891	74,567,700

← NewerPage 53 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.