Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	324.17	339.00	322.60	338.08	334.91	172,247
2022-01-05	332.83	336.53	328.41	334.13	331.00	62,077
2022-01-04	341.00	343.08	331.89	334.18	331.05	15,107
2021-12-31	343.45	343.45	339.74	343.20	339.99	11,972
2021-12-30	344.14	346.57	343.24	344.85	341.62	14,146
2021-12-29	346.20	349.32	341.84	343.63	340.41	410,862
2021-12-24	335.24	335.24	334.63	334.63	331.49	37,059
2021-12-23	335.55	336.58	328.61	334.63	331.49	13,519
2021-12-22	334.20	334.49	328.36	332.93	329.81	427,412
2021-12-21	326.15	334.80	323.88	329.23	326.14	12,130
2021-12-20	333.79	333.79	322.60	323.50	320.47	30,896
2021-12-17	334.90	337.00	330.71	336.20	333.05	110,902
2021-12-16	339.60	344.43	339.01	342.03	338.82	632,114
2021-12-15	327.43	337.10	325.72	326.55	323.49	33,748
2021-12-14	333.39	335.23	327.86	328.90	325.82	25,688
2021-12-13	330.54	341.00	329.82	336.40	333.25	33,199
2021-12-10	330.97	334.88	326.50	328.83	325.75	21,684
2021-12-09	336.54	336.54	328.27	334.75	331.62	17,325
2021-12-08	328.00	332.73	322.81	332.38	329.27	767,321
2021-12-07	322.46	326.39	321.36	324.98	321.93	32,436
2021-12-06	307.40	317.45	306.36	314.75	311.80	45,992
2021-12-03	310.00	315.84	299.48	305.43	302.57	310,705
2021-12-02	313.00	314.48	307.26	310.00	307.10	69,020
2021-12-01	332.84	332.84	315.09	324.83	321.79	39,737
2021-11-30	336.55	344.27	326.00	329.23	326.14	25,587
2021-11-29	342.30	342.30	333.12	336.58	333.43	28,776
2021-11-26	336.00	346.52	331.92	333.80	330.68	426,685
2021-11-25	343.45	347.39	340.48	340.48	337.29	979
2021-11-24	342.59	342.59	332.89	340.15	336.97	11,453
2021-11-23	335.29	341.32	333.57	336.65	333.50	271,789
2021-11-22	346.90	353.70	340.64	344.78	341.55	42,956
2021-11-19	344.36	352.04	340.00	342.55	339.34	273,942
2021-11-18	343.20	346.22	336.19	338.85	335.68	21,461
2021-11-17	343.40	346.88	340.17	342.35	339.15	137,954
2021-11-16	346.50	346.55	341.00	343.78	340.56	18,146
2021-11-15	340.60	353.60	340.60	341.85	338.65	58,402
2021-11-12	333.98	341.83	329.11	340.58	337.39	35,893
2021-11-11	329.84	332.43	328.84	330.68	327.58	11,555
2021-11-10	333.80	340.75	327.82	331.00	327.90	20,511
2021-11-09	343.64	343.64	334.59	334.80	331.67	44,065
2021-11-08	340.70	344.89	339.97	341.65	338.45	40,085
2021-11-05	340.55	346.70	337.71	346.05	342.81	135,374
2021-11-04	337.00	337.16	327.08	327.08	324.01	31,281
2021-11-03	326.85	330.44	323.24	328.28	325.20	39,489
2021-11-02	330.00	334.76	323.83	326.73	323.67	143,590
2021-11-01	332.45	333.43	323.76	332.48	329.36	57,925
2021-10-29	324.00	325.80	316.92	317.68	314.70	310,950
2021-10-28	313.50	319.85	308.20	315.10	312.15	41,716
2021-10-27	319.00	319.17	312.19	315.65	312.70	43,844
2021-10-26	323.20	336.29	309.61	319.50	316.51	323,560
2021-10-25	324.85	326.75	319.81	324.70	321.66	46,323

← NewerPage 21 of 21 · 1,251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5250 USD
2025-09-19	0.5250 USD
2025-06-13	0.5250 USD
2025-03-13	0.5250 USD
2024-12-16	0.5000 USD
2024-09-13	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.