Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	337.57	339.79	334.54	336.95	333.75	14,372,300
2021-07-16	344.91	345.99	340.14	341.16	337.92	11,026,100
2021-07-15	349.23	349.23	340.22	344.46	341.19	14,781,600
2021-07-14	354.56	355.20	346.73	347.63	344.33	13,894,200
2021-07-13	351.50	358.49	348.80	352.09	348.75	11,456,000
2021-07-12	351.23	354.19	349.64	353.16	349.81	10,018,600
2021-07-09	345.32	350.71	345.27	350.42	347.10	13,018,700
2021-07-08	345.73	348.33	342.56	345.65	342.37	14,406,500
2021-07-07	355.26	356.49	350.00	350.49	347.17	14,218,900
2021-07-06	356.50	358.79	349.18	352.78	349.43	13,488,500
2021-07-02	355.10	356.44	352.62	354.70	351.34	11,521,300
2021-07-01	346.82	354.67	346.50	354.39	351.03	17,137,000
2021-06-30	352.17	352.92	347.17	347.71	344.41	15,107,500
2021-06-29	356.27	356.74	349.05	351.89	348.55	21,417,300
2021-06-28	342.46	358.14	341.77	355.64	352.27	29,156,100
2021-06-25	342.59	344.12	339.68	341.37	338.13	14,594,400
2021-06-24	341.85	344.90	341.79	343.18	339.92	12,329,100
2021-06-23	339.35	343.42	338.20	340.59	337.36	14,817,800
2021-06-22	332.69	339.92	332.60	339.03	335.81	15,345,300
2021-06-21	331.09	332.92	327.65	332.29	329.14	11,337,500
2021-06-18	334.53	336.15	329.00	329.66	326.53	23,039,500
2021-06-17	330.49	337.98	330.15	336.51	333.32	17,794,100
2021-06-16	336.70	337.55	328.72	331.08	327.94	17,232,200
2021-06-15	336.99	339.92	335.03	336.75	333.56	15,795,200
2021-06-14	331.90	336.82	329.81	336.77	333.58	12,250,800
2021-06-11	332.58	332.83	328.93	331.26	328.12	13,587,900
2021-06-10	330.79	333.94	328.55	332.46	329.31	13,240,200
2021-06-09	335.74	336.80	330.00	330.25	327.12	13,727,900
2021-06-08	336.70	338.30	332.24	333.68	330.51	14,580,500
2021-06-07	329.48	337.69	328.93	336.58	333.39	20,136,700
2021-06-04	325.90	332.46	325.18	330.35	327.22	13,289,400
2021-06-03	325.78	327.38	323.48	326.04	322.95	12,610,800
2021-06-02	330.38	331.87	327.12	329.15	326.03	11,654,300
2021-06-01	330.15	331.42	326.64	329.13	326.01	11,765,900
2021-05-28	331.00	332.87	328.33	328.73	325.61	12,037,400
2021-05-27	328.00	333.78	326.76	332.75	329.59	20,477,700
2021-05-26	328.35	329.83	325.82	327.66	324.55	9,686,900
2021-05-25	327.08	329.18	324.80	327.79	324.68	16,437,000
2021-05-24	318.21	325.95	318.03	324.63	321.55	16,445,400
2021-05-21	319.29	319.93	315.81	316.23	313.23	13,600,900
2021-05-20	313.58	319.25	313.16	318.61	315.59	17,320,200
2021-05-19	304.19	314.66	303.57	313.59	310.62	19,106,200
2021-05-18	315.59	316.50	309.81	309.96	307.02	14,522,400
2021-05-17	313.55	315.68	311.58	315.46	312.47	15,401,300
2021-05-14	309.54	316.85	309.08	315.94	312.94	19,245,700
2021-05-13	306.08	308.86	302.77	305.26	302.36	18,079,200
2021-05-12	301.13	304.96	298.19	302.55	299.68	24,645,500
2021-05-11	300.75	306.84	299.69	306.53	303.62	18,920,100
2021-05-10	314.35	314.58	304.83	305.97	303.07	24,239,200
2021-05-07	322.38	322.94	318.75	319.08	316.05	15,916,700
2021-05-06	314.52	320.24	313.27	320.02	316.98	19,012,200
2021-05-05	318.19	321.06	314.49	315.02	312.03	15,577,600
2021-05-04	320.02	322.19	313.12	318.36	315.34	24,032,600
2021-05-03	326.17	328.55	321.84	322.58	319.52	18,719,500
2021-04-30	326.14	329.82	324.50	325.08	322.00	26,332,400
2021-04-29	330.12	331.81	321.61	329.51	326.38	56,526,800
2021-04-28	307.36	310.92	305.37	307.10	304.19	33,907,200
2021-04-27	304.28	305.34	301.11	303.57	300.69	15,309,300
2021-04-26	303.34	305.80	301.56	303.04	300.17	16,172,600
2021-04-23	298.76	302.59	297.15	301.13	298.27	17,536,800

← NewerPage 23 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.