Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	322.82	339.17	322.72	332.46	329.31	27,962,800
2022-01-05	333.02	335.76	323.84	324.17	321.09	20,564,500
2022-01-04	339.95	343.09	331.87	336.53	333.34	15,998,000
2022-01-03	338.30	341.08	337.19	338.54	335.33	14,537,900
2021-12-31	343.02	343.44	336.27	336.35	333.16	12,870,500
2021-12-30	344.00	347.23	343.22	344.36	341.09	10,593,300
2021-12-29	346.91	349.69	341.64	342.94	339.69	10,747,000
2021-12-28	346.63	352.71	345.20	346.22	342.94	16,637,600
2021-12-27	338.85	347.87	338.01	346.18	342.90	17,795,000
2021-12-23	330.10	336.67	328.36	335.24	332.06	13,987,700
2021-12-22	333.80	334.51	328.26	330.45	327.32	16,764,600
2021-12-21	326.41	336.00	323.75	334.20	331.03	16,116,800
2021-12-20	329.78	329.90	322.53	325.45	322.36	17,901,800
2021-12-17	332.80	337.11	330.75	333.79	330.62	40,012,600
2021-12-16	338.98	344.46	333.74	334.90	331.72	22,635,000
2021-12-15	332.49	342.11	323.98	341.66	338.42	24,681,300
2021-12-14	328.05	335.70	327.65	333.74	330.57	20,461,000
2021-12-13	330.95	341.09	329.59	334.49	331.32	22,948,700
2021-12-10	332.56	335.03	326.37	329.75	326.62	14,528,000
2021-12-09	329.54	336.13	328.00	329.82	326.69	16,879,200
2021-12-08	325.00	332.75	323.07	330.56	327.42	19,937,700
2021-12-07	321.57	326.54	321.00	322.81	319.75	18,794,000
2021-12-06	308.13	320.10	306.34	317.87	314.85	21,758,300
2021-12-03	313.73	313.75	299.50	306.84	303.93	27,471,000
2021-12-02	311.40	314.60	307.20	310.39	307.45	24,396,200
2021-12-01	330.29	330.50	310.29	310.60	307.65	30,329,600
2021-11-30	335.00	335.81	323.43	324.46	321.38	25,390,000
2021-11-29	336.89	340.67	335.31	338.03	334.82	16,650,900
2021-11-26	335.80	337.75	331.90	333.12	329.96	14,750,700
2021-11-24	336.00	341.78	332.81	341.06	337.82	13,566,200
2021-11-23	338.93	341.40	333.50	337.25	334.05	17,225,000
2021-11-22	349.05	353.83	340.51	341.01	337.77	27,116,800
2021-11-19	342.20	352.10	339.90	345.30	342.02	26,488,500
2021-11-18	339.72	342.46	335.30	338.69	335.48	17,487,200
2021-11-17	344.24	347.30	340.10	340.77	337.54	13,602,800
2021-11-16	343.83	346.65	340.87	342.96	339.71	18,181,100
2021-11-15	344.34	353.65	343.20	347.56	344.26	25,076,600
2021-11-12	330.18	341.86	329.78	340.89	337.66	25,414,300
2021-11-11	329.82	332.46	327.00	327.74	324.63	12,376,600
2021-11-10	332.49	333.19	325.51	327.64	324.53	21,872,600
2021-11-09	340.00	341.31	334.47	335.37	332.19	17,556,700
2021-11-08	344.42	344.79	338.34	338.62	335.41	18,342,500
2021-11-05	340.31	346.79	339.64	341.13	337.89	26,872,800
2021-11-04	334.01	337.27	332.65	335.85	332.66	22,495,300
2021-11-03	327.49	332.15	323.20	331.62	328.47	20,786,500
2021-11-02	331.38	334.79	323.80	328.08	324.97	28,353,000
2021-11-01	326.04	333.45	326.00	329.98	326.85	31,518,900
2021-10-29	320.19	326.00	319.60	323.57	320.50	37,059,400
2021-10-28	312.99	325.52	308.11	316.92	313.91	50,806,800
2021-10-27	314.19	319.25	312.06	312.22	309.26	29,971,800
2021-10-26	328.26	330.21	309.60	315.81	312.81	65,654,000
2021-10-25	320.30	329.56	319.72	328.69	325.57	38,409,000
2021-10-22	326.35	329.63	321.11	324.61	321.53	35,224,500
2021-10-21	340.28	342.31	337.80	341.88	338.64	16,354,400
2021-10-20	343.45	343.98	339.45	340.78	337.55	13,639,500
2021-10-19	339.65	342.46	337.28	339.99	336.76	18,786,300
2021-10-18	328.95	335.89	327.50	335.34	332.16	21,585,000
2021-10-15	328.68	329.07	322.51	324.76	321.68	21,596,400
2021-10-14	328.36	330.52	327.10	328.53	325.41	14,302,200
2021-10-13	326.97	327.00	322.66	324.54	321.46	14,761,500

← NewerPage 21 of 61 · 3,626 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.