Meta Platforms Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 287.90 | 297.50 | 286.40 | 297.25 | 294.48 | 7,753 |
| 2021-11-11 | 286.05 | 289.35 | 286.05 | 288.50 | 285.81 | 8,121 |
| 2021-11-10 | 289.70 | 289.70 | 283.60 | 287.15 | 284.48 | 11,899 |
| 2021-11-09 | 292.20 | 294.30 | 289.00 | 289.35 | 286.66 | 12,036 |
| 2021-11-08 | 295.75 | 298.75 | 293.50 | 294.90 | 292.15 | 25,512 |
| 2021-11-05 | 292.00 | 299.85 | 291.30 | 299.55 | 296.76 | 21,598 |
| 2021-11-04 | 287.85 | 292.00 | 287.50 | 289.40 | 286.71 | 15,112 |
| 2021-11-03 | 283.50 | 284.70 | 279.85 | 283.75 | 281.11 | 7,594 |
| 2021-11-02 | 285.35 | 288.80 | 281.00 | 282.05 | 279.42 | 14,597 |
| 2021-11-01 | 281.80 | 288.10 | 281.35 | 286.05 | 283.39 | 29,475 |
| 2021-10-29 | 273.50 | 281.75 | 272.65 | 281.75 | 279.13 | 43,673 |
| 2021-10-28 | 270.30 | 271.90 | 264.50 | 270.25 | 267.73 | 12,210 |
| 2021-10-27 | 273.00 | 274.90 | 268.80 | 272.35 | 269.81 | 18,428 |
| 2021-10-26 | 287.65 | 291.75 | 275.55 | 275.55 | 272.98 | 26,488 |
| 2021-10-25 | 280.35 | 281.00 | 274.80 | 278.85 | 276.25 | 23,604 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.4670 USD |
| 2026-06-15 | 0.4670 USD |
| 2026-03-16 | 0.4670 USD |
| 2025-12-15 | 0.4670 USD |
| 2025-09-22 | 0.4670 USD |
| 2025-06-16 | 0.4670 USD |
| 2025-03-14 | 0.4670 USD |
| 2024-12-16 | 0.4448 USD |
| 2024-09-16 | 0.4448 USD |
| 2024-06-14 | 0.4448 USD |
| 2024-02-21 | 0.4448 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.