Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	282.53	283.45	268.12	272.14	269.56	35,346,200
2021-01-26	278.14	285.39	277.81	282.05	279.37	19,373,600
2021-01-25	278.14	280.10	271.51	278.01	275.37	19,087,000
2021-01-22	272.01	278.47	272.00	274.50	271.90	21,954,000
2021-01-21	269.26	273.60	267.49	272.87	270.28	20,838,700
2021-01-20	268.93	270.32	263.60	267.48	264.94	25,199,900
2021-01-19	256.90	262.20	252.72	261.10	258.62	28,028,500
2021-01-15	247.90	253.86	247.16	251.36	248.98	24,942,900
2021-01-14	253.40	255.03	244.61	245.64	243.31	29,739,400
2021-01-13	251.55	253.95	249.20	251.64	249.25	19,528,900
2021-01-12	256.63	259.72	250.30	251.09	248.71	26,383,500
2021-01-11	260.48	263.47	255.90	256.84	254.40	30,412,300
2021-01-08	268.31	268.95	263.18	267.57	265.03	18,528,300
2021-01-07	265.90	271.61	264.78	268.74	266.19	15,789,800
2021-01-06	262.00	267.75	260.01	263.31	260.81	24,354,100
2021-01-05	268.29	272.40	268.21	270.97	268.40	9,871,600
2021-01-04	274.78	275.00	265.20	268.94	266.39	15,106,100
2020-12-31	272.00	277.09	269.81	273.16	270.57	12,900,400
2020-12-30	277.95	278.08	271.71	271.87	269.29	11,803,800
2020-12-29	276.95	280.51	276.28	276.78	274.15	16,383,000
2020-12-28	268.74	277.30	265.66	277.00	274.37	23,299,700
2020-12-24	268.88	270.40	266.20	267.40	264.86	6,702,000
2020-12-23	266.89	272.17	266.23	268.11	265.57	14,329,000
2020-12-22	271.50	271.50	264.63	267.09	264.56	17,312,900
2020-12-21	272.98	274.67	267.79	272.79	270.20	16,553,700
2020-12-18	275.77	278.00	271.14	276.40	273.78	26,693,200
2020-12-17	277.07	280.44	273.61	274.48	271.88	16,377,800
2020-12-16	274.76	277.86	272.51	275.67	273.05	15,885,000
2020-12-15	274.83	276.08	267.47	275.55	272.94	23,979,500
2020-12-14	273.37	277.22	271.56	274.19	271.59	16,376,900
2020-12-11	274.53	276.48	270.25	273.55	270.95	14,391,400
2020-12-10	275.54	278.73	271.86	277.12	274.49	20,065,100
2020-12-09	283.66	287.63	271.75	277.92	275.28	25,189,700
2020-12-08	286.01	286.43	281.55	283.40	280.71	10,747,700
2020-12-07	279.19	288.49	278.20	285.58	282.87	13,007,700
2020-12-04	280.30	283.46	279.30	279.70	277.05	10,880,300
2020-12-03	286.25	286.65	281.07	281.85	279.18	12,921,700
2020-12-02	285.36	291.78	280.83	287.52	284.79	17,361,600
2020-12-01	279.16	289.30	278.96	286.55	283.83	20,738,900
2020-11-30	276.03	277.70	271.01	276.97	274.34	16,693,300
2020-11-27	277.39	279.13	274.82	277.81	275.17	7,808,400
2020-11-25	278.14	280.18	272.65	275.59	272.98	12,467,000
2020-11-24	268.49	277.82	267.87	276.92	274.29	16,930,400
2020-11-23	270.89	270.95	264.53	268.43	265.88	20,990,800
2020-11-20	272.56	273.00	269.41	269.70	267.14	18,114,700
2020-11-19	271.02	273.47	269.19	272.94	270.35	12,963,700
2020-11-18	274.52	277.39	271.84	271.97	269.39	12,152,900
2020-11-17	277.68	277.68	273.29	275.00	272.39	15,040,300
2020-11-16	275.05	279.41	274.63	278.96	276.31	12,970,400
2020-11-13	277.72	277.76	273.10	276.95	274.32	10,391,200
2020-11-12	277.18	279.75	274.43	275.08	272.47	12,899,500
2020-11-11	273.47	278.40	272.48	276.48	273.86	14,957,000
2020-11-10	273.10	274.00	264.00	272.43	269.85	29,067,700
2020-11-09	289.87	292.58	278.53	278.77	276.13	25,117,700
2020-11-06	293.95	294.60	288.06	293.41	290.63	13,891,000
2020-11-05	291.90	297.38	288.95	294.68	291.88	23,823,600
2020-11-04	281.00	288.94	278.62	287.38	284.65	35,364,400
2020-11-03	263.16	270.05	260.88	265.30	262.78	17,961,900
2020-11-02	264.60	270.47	257.34	261.36	258.88	27,165,700
2020-10-30	274.50	276.70	259.10	263.11	260.61	47,247,800

← NewerPage 25 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.