Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	27.490	27.600	27.130	27.360	27.100	35,574,800
2012-12-19	27.830	28.220	26.950	27.410	27.150	61,390,300
2012-12-18	26.960	27.910	26.900	27.710	27.447	60,512,900
2012-12-17	26.770	27.000	26.320	26.750	26.496	57,742,500
2012-12-14	28.180	28.330	26.760	26.810	26.556	91,631,600
2012-12-13	27.590	28.750	27.430	28.240	27.972	81,051,600
2012-12-12	28.000	28.140	27.370	27.580	27.318	46,704,200
2012-12-11	28.070	28.240	27.660	27.980	27.715	77,099,100
2012-12-10	27.170	28.170	27.100	27.840	27.576	50,608,500
2012-12-07	27.070	27.780	26.840	27.490	27.229	51,751,900
2012-12-06	27.680	27.750	26.820	26.970	26.714	46,001,500
2012-12-05	27.750	27.900	27.260	27.710	27.447	58,976,300
2012-12-04	27.060	27.760	26.680	27.460	27.200	72,869,200
2012-12-03	28.000	28.880	26.980	27.040	26.784	123,526,100
2012-11-30	27.260	28.000	26.760	28.000	27.734	127,049,600
2012-11-29	26.500	27.520	26.160	27.320	27.061	88,759,700
2012-11-28	25.940	26.490	25.750	26.360	26.110	49,205,600
2012-11-27	26.040	26.500	25.460	26.150	25.902	85,760,600
2012-11-26	24.940	26.090	24.810	25.940	25.694	123,865,000
2012-11-23	24.580	24.680	23.880	24.000	23.772	29,520,900
2012-11-21	23.220	24.530	23.050	24.320	24.089	89,862,400
2012-11-20	22.730	23.900	22.700	23.100	22.881	46,655,300
2012-11-19	23.960	24.120	22.820	22.920	22.703	85,021,300
2012-11-16	22.250	23.930	22.180	23.560	23.337	107,182,200
2012-11-15	22.340	22.500	21.650	22.170	21.960	78,857,700
2012-11-14	20.100	22.500	19.930	22.360	22.148	229,751,000
2012-11-13	19.610	20.110	19.560	19.860	19.672	71,775,100
2012-11-12	19.150	20.170	18.870	20.070	19.880	67,349,200
2012-11-09	19.960	20.000	19.130	19.210	19.028	42,295,500
2012-11-08	20.520	20.730	19.980	19.990	19.800	34,254,600
2012-11-07	20.850	20.950	20.370	20.470	20.276	33,396,800
2012-11-06	21.240	21.370	20.990	21.170	20.969	29,062,700
2012-11-05	21.100	21.480	20.920	21.250	21.048	31,806,700
2012-11-02	21.260	21.690	21.070	21.180	20.979	38,344,400
2012-11-01	21.080	21.440	21.010	21.210	21.009	37,713,900
2012-10-31	20.820	21.500	20.730	21.110	20.910	99,378,200
2012-10-26	22.400	22.880	21.880	21.940	21.732	73,175,800
2012-10-25	23.290	23.310	22.470	22.560	22.346	76,142,000
2012-10-24	24.130	24.250	22.850	23.230	23.010	228,949,900
2012-10-23	19.250	19.800	19.100	19.500	19.315	78,381,200
2012-10-22	19.200	19.430	19.050	19.320	19.137	32,447,300
2012-10-19	19.000	19.060	18.800	19.000	18.820	34,835,000
2012-10-18	19.700	19.790	18.890	18.980	18.800	52,157,400
2012-10-17	19.500	20.480	19.370	19.880	19.691	44,074,500
2012-10-16	19.680	19.690	19.300	19.480	19.295	21,834,700
2012-10-15	19.680	19.880	19.490	19.520	19.335	20,189,700
2012-10-12	19.750	19.800	19.480	19.520	19.335	18,809,400
2012-10-11	19.880	19.960	19.610	19.750	19.563	21,817,300
2012-10-10	19.930	19.940	19.450	19.640	19.454	39,321,800
2012-10-09	20.390	20.550	19.970	20.230	20.038	27,161,800
2012-10-08	20.400	20.750	20.160	20.400	20.207	32,236,700
2012-10-05	21.490	21.630	20.880	20.910	20.712	40,529,300
2012-10-04	22.320	22.400	21.410	21.950	21.742	46,892,100
2012-10-03	22.300	22.490	21.800	21.830	21.623	32,000,100
2012-10-02	22.080	22.490	21.820	22.270	22.059	29,341,400
2012-10-01	22.080	22.590	21.730	21.990	21.781	51,262,700
2012-09-28	20.570	21.950	20.500	21.660	21.455	65,486,000
2012-09-27	20.990	21.000	20.160	20.320	20.127	30,215,900
2012-09-26	20.150	20.780	19.800	20.620	20.424	38,271,900
2012-09-25	21.200	21.210	20.220	20.280	20.088	46,291,700

← NewerPage 59 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.