Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	46.460	48.770	46.260	48.620	48.159	60,890,000
2013-12-03	46.750	47.200	46.290	46.730	46.287	32,086,000
2013-12-02	46.900	47.540	46.260	47.060	46.614	50,774,000
2013-11-29	46.750	47.210	46.500	47.010	46.564	22,953,900
2013-11-27	45.970	46.670	45.530	46.490	46.049	44,993,000
2013-11-26	44.660	46.170	43.550	45.890	45.455	82,016,000
2013-11-25	46.360	46.650	44.040	44.820	44.395	82,565,000
2013-11-22	47.040	47.270	45.960	46.230	45.791	40,545,000
2013-11-21	46.990	47.460	46.690	46.700	46.257	34,886,000
2013-11-20	46.610	47.550	46.310	46.430	45.990	53,933,000
2013-11-19	46.260	47.000	45.720	46.360	45.920	75,602,000
2013-11-18	48.470	48.840	45.800	45.830	45.395	85,910,000
2013-11-15	49.110	49.480	48.710	49.010	48.545	42,453,000
2013-11-14	48.700	49.570	48.030	48.990	48.525	75,117,000
2013-11-13	46.230	48.740	46.060	48.710	48.248	79,245,000
2013-11-12	46.000	47.370	45.830	46.610	46.168	68,196,000
2013-11-11	47.040	47.530	45.730	46.200	45.762	80,910,000
2013-11-08	47.810	48.650	47.250	47.530	47.079	70,731,000
2013-11-07	49.240	49.870	47.300	47.560	47.109	97,128,000
2013-11-06	50.260	50.450	48.710	49.120	48.654	67,889,000
2013-11-05	47.790	50.180	47.510	50.110	49.635	76,835,000
2013-11-04	49.370	49.750	48.020	48.220	47.763	80,371,000
2013-11-01	50.850	52.090	49.720	49.750	49.278	95,033,000
2013-10-31	47.160	52.000	46.500	50.210	49.734	248,809,000
2013-10-30	50.000	50.210	48.750	49.010	48.545	127,073,000
2013-10-29	50.730	50.790	49.250	49.400	48.931	102,143,000
2013-10-28	51.540	51.700	49.610	50.230	49.754	73,472,000
2013-10-25	53.180	53.240	51.880	51.950	51.457	45,085,000
2013-10-24	52.380	52.840	51.590	52.450	51.952	46,775,000
2013-10-23	51.750	52.250	51.130	51.900	51.408	57,207,000
2013-10-22	54.330	54.760	52.200	52.680	52.180	83,204,000
2013-10-21	54.680	54.810	53.510	53.850	53.339	58,235,000
2013-10-18	54.180	54.830	53.600	54.220	53.706	88,260,000
2013-10-17	51.120	52.220	50.950	52.210	51.715	71,522,000
2013-10-16	50.040	51.240	49.900	51.140	50.655	64,678,000
2013-10-15	49.990	51.000	49.180	49.500	49.030	81,167,000
2013-10-14	48.310	49.630	47.910	49.510	49.040	68,781,000
2013-10-11	49.180	49.870	48.790	49.110	48.644	58,428,000
2013-10-10	47.870	49.680	47.830	49.050	48.585	99,774,000
2013-10-09	47.380	47.840	45.260	46.770	46.326	147,297,000
2013-10-08	50.600	50.600	47.080	47.140	46.693	136,081,000
2013-10-07	50.730	51.290	50.400	50.520	50.041	57,204,000
2013-10-04	49.770	51.160	49.570	51.040	50.556	74,447,000
2013-10-03	50.470	50.720	49.060	49.180	48.713	82,045,000
2013-10-02	50.130	51.100	49.950	50.280	49.803	62,834,000
2013-10-01	49.970	51.030	49.450	50.420	49.942	98,114,000
2013-09-30	50.140	51.600	49.800	50.230	49.754	100,095,000
2013-09-27	50.290	51.280	49.860	51.240	50.754	81,410,500
2013-09-26	50.010	50.600	49.500	50.390	49.912	98,220,100
2013-09-25	49.230	49.540	48.460	49.460	48.991	87,879,700
2013-09-24	48.510	49.660	48.160	48.450	47.990	136,716,100
2013-09-23	47.280	47.550	46.290	47.190	46.742	75,177,000
2013-09-20	46.320	47.600	45.740	47.490	47.040	115,508,400
2013-09-19	45.510	46.050	45.230	45.980	45.544	63,972,400
2013-09-18	44.840	45.470	44.400	45.230	44.801	79,317,000
2013-09-17	42.500	45.440	42.430	45.070	44.642	91,934,600
2013-09-16	44.850	44.940	42.430	42.510	42.107	70,424,200
2013-09-13	45.040	45.080	43.930	44.310	43.890	52,765,300
2013-09-12	45.530	45.620	44.650	44.750	44.326	68,072,300
2013-09-11	43.390	45.090	43.110	45.040	44.613	72,328,300

← NewerPage 55 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.