Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	68.660	68.900	67.620	68.800	68.147	42,013,500
2014-03-03	66.960	68.050	66.510	67.410	66.771	56,824,100
2014-02-28	69.470	69.880	67.380	68.460	67.811	66,783,700
2014-02-27	69.340	70.010	68.870	68.940	68.286	41,653,700
2014-02-26	70.190	71.220	68.850	69.260	68.603	55,322,700
2014-02-25	70.950	71.000	69.450	69.850	69.187	52,077,000
2014-02-24	68.740	71.440	68.540	70.780	70.109	76,620,300
2014-02-21	69.690	69.960	68.450	68.590	67.939	70,932,400
2014-02-20	67.730	70.110	65.730	69.630	68.969	130,928,900
2014-02-19	67.050	69.080	67.000	68.060	67.414	62,087,100
2014-02-18	66.940	67.540	66.070	67.300	66.662	43,809,900
2014-02-14	67.500	67.580	66.720	67.090	66.454	36,694,900
2014-02-13	64.180	67.330	64.050	67.330	66.691	61,911,700
2014-02-12	64.920	65.060	64.050	64.450	63.839	47,282,100
2014-02-11	63.750	65.000	63.350	64.850	64.235	45,675,600
2014-02-10	64.300	64.490	63.470	63.550	62.947	43,666,100
2014-02-07	62.270	64.570	62.220	64.320	63.710	60,704,300
2014-02-06	61.460	62.780	61.460	62.160	61.570	42,086,500
2014-02-05	62.740	63.160	61.270	62.190	61.600	51,685,100
2014-02-04	62.050	63.140	61.820	62.750	62.155	45,985,500
2014-02-03	63.030	63.770	60.700	61.480	60.897	74,866,600
2014-01-31	60.470	63.370	60.170	62.570	61.976	87,794,600
2014-01-30	62.120	62.500	60.460	61.080	60.501	150,178,900
2014-01-29	54.610	54.950	53.190	53.530	53.022	92,995,600
2014-01-28	54.020	55.280	54.000	55.140	54.617	48,191,200
2014-01-27	54.730	54.940	51.850	53.550	53.042	73,924,100
2014-01-24	56.150	56.420	54.400	54.450	53.933	55,200,700
2014-01-23	56.370	56.680	55.690	56.630	56.093	47,951,800
2014-01-22	58.850	59.310	57.100	57.510	56.964	61,352,900
2014-01-21	56.600	58.580	56.500	58.510	57.955	48,669,200
2014-01-17	57.300	57.820	56.070	56.300	55.766	40,849,200
2014-01-16	57.260	58.020	56.830	57.190	56.647	34,541,800
2014-01-15	57.980	58.570	57.270	57.600	57.054	33,663,400
2014-01-14	56.460	57.780	56.100	57.740	57.192	37,503,600
2014-01-13	57.910	58.250	55.380	55.910	55.380	63,010,900
2014-01-10	57.130	58.300	57.060	57.940	57.390	42,449,500
2014-01-09	58.650	58.960	56.650	57.220	56.677	92,253,300
2014-01-08	57.600	58.410	57.230	58.230	57.678	56,682,400
2014-01-07	57.700	58.550	57.220	57.920	57.371	77,207,400
2014-01-06	54.420	57.260	54.050	57.200	56.657	68,852,600
2014-01-03	55.020	55.650	54.530	54.560	54.042	38,246,200
2014-01-02	54.830	55.220	54.190	54.710	54.191	43,195,500
2013-12-31	54.120	54.860	53.910	54.650	54.132	43,076,200
2013-12-30	54.930	55.180	53.430	53.710	53.201	68,307,000
2013-12-27	57.480	57.680	55.250	55.440	54.914	60,466,000
2013-12-26	58.320	58.380	57.370	57.730	57.182	55,101,000
2013-12-24	58.270	58.580	56.910	57.960	57.410	46,617,800
2013-12-23	55.500	58.320	55.450	57.770	57.222	98,297,000
2013-12-20	54.930	55.150	54.230	55.120	54.597	239,824,000
2013-12-19	54.330	55.190	53.950	55.050	54.528	89,753,200
2013-12-18	54.860	55.890	53.750	55.570	55.043	76,003,000
2013-12-17	54.760	55.180	54.240	54.860	54.340	78,751,000
2013-12-16	53.250	54.500	52.910	53.810	53.300	85,119,000
2013-12-13	51.660	53.500	51.340	53.320	52.814	82,641,000
2013-12-12	51.050	52.070	50.660	51.830	51.338	92,723,000
2013-12-11	50.550	50.770	49.010	49.380	48.912	65,776,000
2013-12-10	48.640	50.770	48.540	50.250	49.773	68,479,000
2013-12-09	48.090	48.970	47.740	48.840	48.377	36,056,000
2013-12-06	48.980	49.390	47.710	47.940	47.485	42,938,000
2013-12-05	48.150	48.700	47.870	48.340	47.881	43,855,000

← NewerPage 54 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.