Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	298.76	302.59	297.15	301.13	298.27	17,536,800
2021-04-22	301.33	302.92	296.04	296.52	293.71	16,375,400
2021-04-21	301.95	301.98	297.39	301.47	298.61	14,863,500
2021-04-20	301.99	305.10	297.21	302.65	299.78	16,796,400
2021-04-19	305.01	307.70	300.56	302.24	299.37	14,553,500
2021-04-16	308.17	308.95	304.61	306.18	303.28	13,059,200
2021-04-15	306.34	310.14	304.10	307.82	304.90	14,558,300
2021-04-14	307.30	308.03	301.95	302.82	299.95	17,421,400
2021-04-13	312.21	314.43	309.32	309.76	306.82	14,036,900
2021-04-12	311.05	312.15	307.93	311.54	308.58	10,881,900
2021-04-09	311.40	314.74	310.33	312.46	309.50	15,988,600
2021-04-08	314.85	315.88	310.05	313.02	310.05	20,894,100
2021-04-07	306.34	314.25	305.50	313.09	310.12	22,855,200
2021-04-06	308.84	311.35	305.25	306.26	303.35	17,335,200
2021-04-05	300.89	310.77	300.68	308.91	305.98	28,237,000
2021-04-01	298.40	302.40	296.60	298.66	295.83	17,616,000
2021-03-31	289.99	296.50	288.61	294.53	291.74	19,498,200
2021-03-30	289.83	292.47	286.70	288.00	285.27	17,474,500
2021-03-29	285.77	293.18	284.70	290.82	288.06	21,718,800
2021-03-26	278.30	284.50	277.77	283.02	280.34	17,629,200
2021-03-25	280.98	288.06	277.75	278.74	276.10	24,505,600
2021-03-24	291.00	291.72	281.16	282.14	279.46	18,675,000
2021-03-23	293.15	298.00	289.81	290.63	287.87	23,000,900
2021-03-22	290.45	299.71	286.75	293.54	290.76	28,273,100
2021-03-19	281.22	292.80	281.20	290.11	287.36	38,930,500
2021-03-18	279.87	285.19	278.28	278.62	275.98	18,728,300
2021-03-17	275.71	286.23	275.41	284.01	281.32	21,315,000
2021-03-16	276.08	282.14	274.80	279.28	276.63	22,437,700
2021-03-15	269.08	275.96	268.50	273.75	271.15	16,844,800
2021-03-12	269.14	269.74	264.02	268.40	265.85	20,600,200
2021-03-11	268.11	277.90	267.82	273.88	271.28	21,834,000
2021-03-10	268.64	268.97	262.87	264.90	262.39	14,210,300
2021-03-09	261.18	268.53	259.81	265.74	263.22	22,039,700
2021-03-08	265.55	265.58	255.05	255.31	252.89	18,391,800
2021-03-05	260.67	265.45	255.61	264.28	261.77	26,820,100
2021-03-04	256.47	266.49	253.50	257.64	255.20	31,626,500
2021-03-03	260.29	260.99	255.10	255.41	252.99	15,513,500
2021-03-02	265.78	266.71	258.65	259.00	256.54	15,191,700
2021-03-01	260.82	266.65	257.90	264.91	262.40	22,157,300
2021-02-26	256.47	265.55	256.47	257.62	255.18	26,619,500
2021-02-25	262.30	266.94	254.04	254.69	252.27	19,053,100
2021-02-24	262.33	266.38	258.39	264.31	261.80	15,736,100
2021-02-23	259.50	267.46	254.96	265.86	263.34	21,924,600
2021-02-22	257.95	263.07	257.53	260.33	257.86	17,434,900
2021-02-19	269.86	270.27	260.15	261.56	259.08	25,622,600
2021-02-18	269.57	271.95	266.03	269.39	266.83	15,249,100
2021-02-17	271.24	273.97	269.58	273.57	270.97	12,763,200
2021-02-16	270.80	276.60	270.05	273.97	271.37	15,417,200
2021-02-12	270.52	271.18	268.34	270.50	267.93	9,097,600
2021-02-11	271.89	273.58	268.49	270.39	267.82	12,828,600
2021-02-10	272.45	273.80	267.72	271.87	269.29	14,687,200
2021-02-09	266.44	273.39	265.75	269.45	266.89	14,613,400
2021-02-08	268.75	269.86	265.00	266.58	264.05	13,755,200
2021-02-05	266.80	269.17	265.67	268.10	265.56	12,454,400
2021-02-04	267.01	268.16	264.00	266.49	263.96	16,060,000
2021-02-03	265.62	269.20	263.84	266.65	264.12	14,223,400
2021-02-02	264.00	268.85	263.27	267.08	264.55	17,320,800
2021-02-01	259.52	264.17	254.91	262.01	259.52	22,914,300
2021-01-29	265.30	266.56	254.85	258.33	255.88	30,389,500
2021-01-28	277.18	286.79	264.70	265.00	262.49	37,758,800

← NewerPage 24 of 61 · 3,627 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.