Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	323.03	324.38	317.37	323.77	320.70	31,658,700
2021-10-11	327.63	330.46	325.31	325.45	322.36	14,708,200
2021-10-08	331.51	333.40	328.71	330.05	326.92	15,946,100
2021-10-07	337.00	338.84	328.98	329.22	326.10	28,307,500
2021-10-06	329.74	334.38	325.80	333.64	330.47	26,443,000
2021-10-05	328.58	335.18	326.16	332.96	329.80	35,377,900
2021-10-04	335.53	335.94	322.70	326.23	323.14	42,885,000
2021-10-01	341.61	345.02	338.64	343.01	339.76	14,905,300
2021-09-30	340.45	342.80	338.15	339.39	336.17	16,547,100
2021-09-29	343.15	345.23	338.88	339.61	336.39	14,452,200
2021-09-28	347.97	349.60	338.92	340.65	337.42	21,710,300
2021-09-27	349.81	355.15	347.08	353.58	350.23	15,205,800
2021-09-24	343.24	354.35	342.37	352.96	349.61	18,801,900
2021-09-23	345.36	349.67	343.00	345.96	342.68	21,806,300
2021-09-22	347.23	349.84	340.69	343.21	339.95	43,692,900
2021-09-21	358.50	360.04	355.19	357.48	354.09	11,751,900
2021-09-20	359.30	361.03	349.80	355.70	352.33	19,822,800
2021-09-17	371.41	371.41	361.59	364.72	361.26	26,299,000
2021-09-16	372.79	373.56	369.71	373.06	369.52	11,934,200
2021-09-15	377.00	377.56	367.67	373.92	370.37	17,940,300
2021-09-14	377.40	378.59	375.11	376.53	372.96	8,711,600
2021-09-13	381.68	381.75	374.35	376.51	372.94	13,026,300
2021-09-10	381.36	383.79	378.26	378.69	375.10	11,549,600
2021-09-09	377.64	379.83	376.57	378.00	374.41	9,098,900
2021-09-08	380.16	380.87	374.79	377.57	373.99	11,067,200
2021-09-07	375.88	382.96	373.15	382.18	378.55	10,793,800
2021-09-03	374.75	377.16	373.11	376.26	372.69	7,509,600
2021-09-02	381.50	381.75	374.06	375.28	371.72	14,832,900
2021-09-01	379.59	384.33	378.81	382.05	378.43	11,567,200
2021-08-31	379.95	382.76	378.80	379.38	375.78	12,345,400
2021-08-30	372.56	381.49	370.52	380.66	377.05	13,547,300
2021-08-27	365.10	373.74	364.08	372.63	369.09	11,219,100
2021-08-26	368.38	369.44	364.13	364.38	360.92	7,888,700
2021-08-25	365.60	370.86	365.40	368.39	364.90	9,684,500
2021-08-24	363.66	367.96	361.84	365.51	362.04	9,235,100
2021-08-23	359.44	365.69	359.10	363.35	359.90	10,942,000
2021-08-20	354.60	359.99	353.31	359.37	355.96	8,697,700
2021-08-19	351.35	357.57	351.00	355.12	351.75	12,004,500
2021-08-18	356.25	359.86	355.15	355.45	352.08	10,042,400
2021-08-17	362.98	364.67	355.07	358.45	355.05	12,328,700
2021-08-16	362.52	366.95	357.38	366.56	363.08	11,222,100
2021-08-13	362.97	364.66	361.48	363.18	359.73	7,195,700
2021-08-12	358.45	363.00	357.11	362.65	359.21	7,170,700
2021-08-11	362.10	362.36	357.81	359.96	356.55	8,400,300
2021-08-10	361.83	364.10	359.04	361.13	357.70	7,469,900
2021-08-09	363.76	365.78	360.75	361.61	358.18	7,798,900
2021-08-06	361.40	365.15	361.40	363.51	360.06	8,925,000
2021-08-05	359.64	363.90	356.90	362.97	359.53	10,247,200
2021-08-04	352.42	360.48	351.51	358.92	355.52	14,180,600
2021-08-03	352.73	353.77	347.70	351.24	347.91	12,406,100
2021-08-02	358.10	359.40	350.74	351.95	348.61	13,180,400
2021-07-30	354.00	360.73	352.94	356.30	352.92	15,976,200
2021-07-29	361.00	365.52	356.74	358.32	354.92	33,413,200
2021-07-28	374.56	377.55	366.93	373.28	369.74	29,676,900
2021-07-27	371.91	373.15	364.55	367.81	364.32	15,705,400
2021-07-26	369.58	374.44	368.22	372.46	368.93	14,925,200
2021-07-23	360.91	375.33	357.19	369.79	366.28	33,694,300
2021-07-22	346.68	351.54	345.21	351.19	347.86	12,385,400
2021-07-21	341.50	346.52	341.25	346.23	342.95	9,279,700
2021-07-20	338.80	343.45	334.50	341.66	338.42	11,024,300

← NewerPage 22 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.