Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 312.56 | 312.56 | 312.56 | 312.56 | 309.60 | 0 |
| 2021-12-21 | 310.23 | 310.23 | 310.23 | 310.23 | 307.29 | 0 |
| 2021-12-20 | 308.81 | 308.81 | 308.81 | 308.81 | 305.88 | 0 |
| 2021-12-17 | 321.97 | 321.97 | 321.97 | 321.97 | 318.91 | 0 |
| 2021-12-16 | 318.75 | 318.75 | 318.75 | 318.75 | 315.72 | 0 |
| 2021-12-15 | 317.77 | 317.77 | 317.77 | 317.77 | 314.75 | 0 |
| 2021-12-14 | 318.67 | 318.67 | 318.67 | 318.67 | 315.64 | 0 |
| 2021-12-13 | 321.45 | 321.45 | 321.45 | 321.45 | 318.40 | 0 |
| 2021-12-10 | 319.85 | 319.85 | 319.85 | 319.85 | 316.81 | 0 |
| 2021-12-09 | 332.28 | 332.28 | 319.47 | 319.47 | 316.44 | 15 |
| 2021-12-07 | 324.90 | 325.80 | 322.29 | 322.29 | 319.23 | 13 |
| 2021-12-06 | 305.71 | 319.29 | 305.71 | 319.29 | 316.26 | 7 |
| 2021-12-03 | 321.27 | 321.27 | 321.27 | 321.27 | 318.23 | 0 |
| 2021-12-02 | 313.66 | 322.03 | 309.69 | 322.03 | 318.97 | 12 |
| 2021-12-01 | 323.68 | 323.68 | 319.68 | 323.16 | 320.09 | 23 |
| 2021-11-30 | 342.97 | 342.97 | 328.19 | 334.24 | 331.07 | 24 |
| 2021-11-29 | 334.87 | 335.70 | 331.26 | 331.26 | 328.12 | 5 |
| 2021-11-26 | 336.17 | 336.17 | 336.17 | 336.17 | 332.98 | 3 |
| 2021-11-25 | 340.32 | 340.32 | 340.32 | 340.32 | 337.09 | 0 |
| 2021-11-24 | 343.08 | 343.08 | 343.08 | 343.08 | 339.83 | 0 |
| 2021-11-23 | 336.93 | 360.69 | 336.93 | 344.14 | 340.88 | 5 |
| 2021-11-22 | 344.57 | 344.57 | 344.57 | 344.57 | 341.30 | 0 |
| 2021-11-19 | 337.25 | 337.25 | 337.25 | 337.25 | 334.05 | 0 |
| 2021-11-18 | 346.82 | 346.82 | 335.59 | 335.59 | 332.41 | 1 |
| 2021-11-17 | 338.62 | 338.62 | 338.62 | 338.62 | 335.41 | 0 |
| 2021-11-16 | 344.57 | 344.57 | 344.57 | 344.57 | 341.31 | 24 |
| 2021-11-15 | 336.62 | 336.62 | 336.62 | 336.62 | 333.42 | 0 |
| 2021-11-12 | 335.99 | 335.99 | 335.60 | 335.60 | 332.42 | 1 |
| 2021-11-11 | 339.00 | 339.00 | 339.00 | 339.00 | 335.79 | 0 |
| 2021-11-10 | 334.63 | 340.04 | 334.63 | 340.04 | 336.81 | 1 |
| 2021-11-09 | 347.64 | 347.64 | 339.11 | 339.11 | 335.89 | 1 |
| 2021-11-08 | 348.51 | 348.51 | 334.83 | 334.83 | 331.65 | 1 |
| 2021-11-05 | 345.43 | 345.43 | 331.70 | 331.70 | 328.55 | 5 |
| 2021-11-04 | 338.31 | 338.31 | 329.87 | 329.87 | 326.74 | 14 |
| 2021-11-03 | 326.75 | 330.74 | 326.75 | 329.91 | 326.78 | 24 |
| 2021-11-02 | 333.19 | 349.36 | 328.13 | 349.36 | 346.04 | 7 |
| 2021-10-29 | 319.62 | 323.80 | 319.62 | 323.77 | 320.70 | 92 |
| 2021-10-28 | 313.50 | 313.50 | 313.45 | 313.45 | 310.48 | 191 |
| 2021-10-27 | 311.50 | 311.50 | 311.50 | 311.50 | 308.55 | 0 |
| 2021-10-26 | 311.50 | 311.50 | 311.50 | 311.50 | 308.55 | 35 |
| 2021-10-25 | 324.00 | 324.00 | 324.00 | 324.00 | 320.93 | 92 |
| 2021-10-22 | 341.55 | 341.55 | 341.55 | 341.55 | 338.31 | 0 |
| 2021-10-21 | 342.10 | 342.10 | 341.00 | 341.55 | 338.31 | 34 |
| 2021-10-20 | 325.10 | 325.10 | 325.10 | 325.10 | 322.02 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.