Meta Platforms Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 68.010 | 68.900 | 67.650 | 68.330 | 67.931 | 388,865 |
| 2021-12-30 | 70.150 | 70.150 | 68.250 | 68.330 | 67.931 | 204,138 |
| 2021-12-29 | 69.970 | 70.710 | 69.490 | 70.200 | 69.790 | 201,177 |
| 2021-12-28 | 70.050 | 70.950 | 69.500 | 69.650 | 69.243 | 178,386 |
| 2021-12-27 | 68.460 | 70.010 | 68.220 | 69.720 | 69.313 | 217,809 |
| 2021-12-23 | 66.760 | 68.480 | 66.760 | 68.100 | 67.702 | 228,817 |
| 2021-12-22 | 68.250 | 68.420 | 66.520 | 67.040 | 66.649 | 236,195 |
| 2021-12-21 | 67.000 | 68.880 | 66.340 | 68.870 | 68.468 | 212,642 |
| 2021-12-20 | 67.000 | 67.160 | 65.900 | 67.000 | 66.609 | 272,779 |
| 2021-12-17 | 67.550 | 68.300 | 67.060 | 67.400 | 67.007 | 271,652 |
| 2021-12-16 | 69.750 | 70.230 | 67.750 | 68.340 | 67.941 | 372,767 |
| 2021-12-15 | 67.900 | 69.550 | 66.450 | 69.400 | 68.995 | 280,866 |
| 2021-12-14 | 67.360 | 68.250 | 65.990 | 67.900 | 67.504 | 144,804 |
| 2021-12-13 | 66.500 | 68.760 | 66.190 | 67.940 | 67.543 | 312,240 |
| 2021-12-10 | 65.810 | 67.220 | 65.350 | 66.310 | 65.923 | 184,775 |
| 2021-12-09 | 65.370 | 66.850 | 65.110 | 66.000 | 65.615 | 162,495 |
| 2021-12-08 | 65.230 | 65.960 | 64.500 | 65.380 | 64.998 | 250,433 |
| 2021-12-07 | 64.780 | 65.880 | 64.580 | 64.940 | 64.561 | 313,667 |
| 2021-12-06 | 62.100 | 64.990 | 62.010 | 64.670 | 64.293 | 524,569 |
| 2021-12-03 | 63.000 | 63.050 | 60.750 | 62.100 | 61.738 | 364,735 |
| 2021-12-02 | 63.000 | 63.300 | 61.880 | 62.940 | 62.573 | 254,585 |
| 2021-12-01 | 65.900 | 66.560 | 63.000 | 63.000 | 62.632 | 684,911 |
| 2021-11-30 | 67.440 | 67.570 | 65.480 | 65.840 | 65.456 | 164,904 |
| 2021-11-29 | 67.060 | 68.300 | 66.750 | 68.300 | 67.901 | 215,955 |
| 2021-11-26 | 67.550 | 67.550 | 66.250 | 66.480 | 66.092 | 281,695 |
| 2021-11-25 | 68.000 | 68.870 | 67.550 | 68.800 | 68.398 | 28,621 |
| 2021-11-24 | 66.900 | 68.500 | 66.630 | 68.500 | 68.100 | 201,214 |
| 2021-11-23 | 68.010 | 68.700 | 66.900 | 66.900 | 66.509 | 279,945 |
| 2021-11-22 | 69.450 | 70.720 | 67.880 | 67.880 | 67.484 | 232,292 |
| 2021-11-19 | 67.710 | 70.120 | 67.020 | 69.160 | 68.756 | 395,107 |
| 2021-11-18 | 67.310 | 67.930 | 66.660 | 67.710 | 67.315 | 225,060 |
| 2021-11-17 | 67.290 | 68.320 | 66.920 | 67.170 | 66.778 | 118,183 |
| 2021-11-16 | 67.000 | 67.900 | 66.690 | 67.620 | 67.225 | 301,868 |
| 2021-11-12 | 63.980 | 66.380 | 63.520 | 66.380 | 65.993 | 224,152 |
| 2021-11-11 | 64.350 | 64.350 | 63.180 | 63.640 | 63.269 | 138,803 |
| 2021-11-10 | 65.200 | 65.200 | 63.780 | 64.620 | 64.243 | 169,653 |
| 2021-11-09 | 66.990 | 66.990 | 65.450 | 66.040 | 65.655 | 270,380 |
| 2021-11-08 | 68.300 | 68.900 | 67.120 | 67.600 | 67.205 | 221,233 |
| 2021-11-05 | 67.500 | 68.450 | 67.100 | 67.420 | 67.026 | 246,148 |
| 2021-11-04 | 66.410 | 67.490 | 66.410 | 67.180 | 66.788 | 144,414 |
| 2021-11-03 | 66.800 | 67.050 | 65.600 | 66.270 | 65.883 | 270,918 |
| 2021-11-01 | 65.790 | 67.500 | 65.600 | 66.850 | 66.460 | 221,574 |
| 2021-10-29 | 64.430 | 65.640 | 64.200 | 65.100 | 64.720 | 263,743 |
| 2021-10-28 | 62.700 | 65.160 | 61.580 | 64.430 | 64.054 | 372,125 |
| 2021-10-27 | 62.990 | 63.390 | 61.800 | 62.070 | 61.708 | 260,207 |
| 2021-10-26 | 66.100 | 66.100 | 61.830 | 62.660 | 62.294 | 701,983 |
| 2021-10-25 | 65.030 | 65.350 | 64.100 | 65.080 | 64.700 | 387,099 |
| 2021-10-22 | 66.800 | 67.260 | 64.590 | 65.100 | 64.720 | 638,319 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0656 USD |
| 2026-03-12 | 0.0664 USD |
| 2025-12-11 | 0.0703 USD |
| 2025-09-18 | 0.0675 USD |
| 2025-06-12 | 0.0694 USD |
| 2025-03-12 | 0.0729 USD |
| 2024-12-12 | 0.0748 USD |
| 2024-09-12 | 0.0657 USD |
| 2024-06-12 | 0.0667 USD |
| 2024-02-20 | 0.0602 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.