Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 1,511.80 | 1,556.44 | 1,496.15 | 1,555.44 | 1,545.40 | 109,860 |
| 2022-11-14 | 1,457.18 | 1,498.82 | 1,427.70 | 1,471.50 | 1,462.00 | 77,721 |
| 2022-11-11 | 1,432.20 | 1,480.16 | 1,352.93 | 1,452.52 | 1,443.14 | 106,599 |
| 2022-11-10 | 1,355.10 | 1,448.19 | 1,340.61 | 1,441.53 | 1,432.22 | 202,698 |
| 2022-11-09 | 1,278.99 | 1,331.95 | 1,274.33 | 1,294.98 | 1,286.62 | 281,703 |
| 2022-11-08 | 1,215.71 | 1,232.36 | 1,200.72 | 1,217.04 | 1,209.18 | 138,669 |
| 2022-11-07 | 1,186.40 | 1,222.37 | 1,177.40 | 1,215.71 | 1,207.86 | 243,057 |
| 2022-11-04 | 1,144.10 | 1,152.92 | 1,123.11 | 1,150.09 | 1,142.66 | 109,395 |
| 2022-11-03 | 1,136.10 | 1,149.09 | 1,122.45 | 1,133.77 | 1,126.45 | 109,629 |
| 2022-11-02 | 1,189.06 | 1,198.55 | 1,145.26 | 1,145.76 | 1,138.36 | 249,255 |
| 2022-11-01 | 1,200.72 | 1,239.85 | 1,199.22 | 1,206.05 | 1,198.26 | 162,819 |
| 2022-10-31 | 1,237.02 | 1,241.02 | 1,187.89 | 1,195.39 | 1,187.67 | 403,404 |
| 2022-10-28 | 1,278.66 | 1,287.82 | 1,250.68 | 1,266.33 | 1,258.15 | 496,551 |
| 2022-10-27 | 1,298.31 | 1,307.13 | 1,237.02 | 1,253.51 | 1,245.42 | 659,407 |
| 2022-10-26 | 1,698.66 | 1,724.47 | 1,637.04 | 1,651.03 | 1,640.37 | 128,583 |
| 2022-10-25 | 1,677.67 | 1,761.44 | 1,677.67 | 1,751.78 | 1,740.47 | 60,801 |
| 2022-10-24 | 1,630.38 | 1,685.00 | 1,577.25 | 1,639.70 | 1,629.11 | 58,539 |
| 2022-10-21 | 1,639.70 | 1,647.36 | 1,592.07 | 1,647.36 | 1,636.72 | 43,479 |
| 2022-10-20 | 1,696.66 | 1,726.30 | 1,658.69 | 1,666.68 | 1,655.92 | 16,035 |
| 2022-10-19 | 1,691.50 | 1,723.64 | 1,669.01 | 1,682.50 | 1,671.64 | 10,815 |
| 2022-10-18 | 1,721.31 | 1,742.29 | 1,675.18 | 1,696.33 | 1,685.38 | 20,484 |
| 2022-10-17 | 1,718.81 | 1,727.30 | 1,690.16 | 1,715.64 | 1,704.56 | 7,680 |
| 2022-10-14 | 1,696.49 | 1,698.99 | 1,653.36 | 1,655.69 | 1,645.00 | 36,645 |
| 2022-10-13 | 1,619.39 | 1,709.32 | 1,603.40 | 1,707.98 | 1,696.95 | 30,972 |
| 2022-10-12 | 1,627.05 | 1,652.69 | 1,618.72 | 1,635.71 | 1,625.15 | 42,099 |
| 2022-10-11 | 1,656.36 | 1,679.17 | 1,627.05 | 1,665.35 | 1,654.60 | 75,255 |
| 2022-10-06 | 1,799.58 | 1,820.56 | 1,770.27 | 1,776.26 | 1,764.79 | 12,000 |
| 2022-10-05 | 1,774.43 | 1,818.56 | 1,748.62 | 1,795.25 | 1,783.66 | 17,337 |
| 2022-10-04 | 1,787.92 | 1,825.22 | 1,786.92 | 1,794.58 | 1,782.99 | 25,731 |
| 2022-10-03 | 1,770.93 | 1,805.41 | 1,741.96 | 1,789.25 | 1,777.70 | 23,733 |
| 2022-09-30 | 1,746.62 | 1,807.07 | 1,746.62 | 1,751.95 | 1,740.64 | 11,385 |
| 2022-09-29 | 1,781.09 | 1,782.76 | 1,722.97 | 1,728.63 | 1,717.47 | 34,704 |
| 2022-09-28 | 1,731.13 | 1,813.23 | 1,726.63 | 1,812.07 | 1,800.37 | 20,262 |
| 2022-09-27 | 1,771.93 | 1,777.26 | 1,698.66 | 1,731.96 | 1,720.78 | 25,260 |
| 2022-09-26 | 1,833.55 | 1,853.37 | 1,761.94 | 1,771.93 | 1,760.49 | 19,365 |
| 2022-09-23 | 1,857.20 | 1,872.85 | 1,810.40 | 1,816.23 | 1,804.50 | 36,105 |
| 2022-09-22 | 1,827.39 | 1,882.18 | 1,805.24 | 1,867.19 | 1,855.13 | 27,828 |
| 2022-09-21 | 1,816.90 | 1,900.66 | 1,811.90 | 1,818.56 | 1,806.82 | 37,575 |
| 2022-09-20 | 1,868.69 | 1,872.52 | 1,823.39 | 1,838.88 | 1,827.01 | 19,083 |
| 2022-09-19 | 1,854.20 | 1,881.68 | 1,823.89 | 1,873.52 | 1,861.42 | 26,967 |
| 2022-09-16 | 1,815.73 | 1,842.21 | 1,798.58 | 1,836.21 | 1,824.35 | 23,424 |
| 2022-09-15 | 1,824.89 | 1,855.03 | 1,788.59 | 1,845.54 | 1,833.62 | 28,245 |
| 2022-09-14 | 1,781.92 | 1,790.58 | 1,744.29 | 1,790.58 | 1,779.02 | 40,551 |
| 2022-09-13 | 1,866.86 | 1,866.86 | 1,788.42 | 1,796.91 | 1,785.31 | 97,755 |
| 2022-09-12 | 1,991.76 | 2,009.41 | 1,953.46 | 1,968.44 | 1,955.73 | 11,652 |
| 2022-09-09 | 1,956.45 | 1,991.26 | 1,956.45 | 1,981.77 | 1,968.97 | 21,690 |
| 2022-09-08 | 1,885.84 | 1,917.48 | 1,870.85 | 1,917.48 | 1,905.10 | 29,892 |
| 2022-09-07 | 1,881.68 | 1,893.84 | 1,860.70 | 1,884.51 | 1,872.34 | 16,689 |
| 2022-09-06 | 1,935.14 | 1,935.14 | 1,864.36 | 1,879.85 | 1,867.71 | 18,309 |
| 2022-09-05 | 1,970.78 | 1,970.78 | 1,815.23 | 1,931.81 | 1,919.34 | 3,501 |
| 2022-09-01 | 2,011.74 | 2,037.72 | 1,968.44 | 2,000.09 | 1,987.18 | 27,834 |
| 2022-08-31 | 2,047.71 | 2,071.70 | 1,991.09 | 2,007.25 | 1,994.29 | 48,348 |
| 2022-08-30 | 1,955.79 | 1,960.12 | 1,909.82 | 1,940.13 | 1,927.60 | 24,678 |
| 2022-08-29 | 1,983.10 | 1,998.59 | 1,934.47 | 1,958.12 | 1,945.48 | 25,128 |
| 2022-08-26 | 2,081.69 | 2,114.00 | 1,981.77 | 1,982.43 | 1,969.63 | 23,109 |
| 2022-08-25 | 2,081.69 | 2,110.83 | 2,063.37 | 2,073.36 | 2,059.97 | 15,288 |
| 2022-08-24 | 2,008.75 | 2,069.03 | 2,008.41 | 2,038.06 | 2,024.90 | 19,302 |
| 2022-08-23 | 2,018.40 | 2,071.70 | 2,004.08 | 2,006.91 | 1,993.95 | 30,240 |
| 2022-08-22 | 2,071.70 | 2,071.70 | 2,019.90 | 2,029.56 | 2,016.46 | 25,998 |
| 2022-08-19 | 2,091.35 | 2,120.16 | 2,073.36 | 2,109.00 | 2,095.38 | 20,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 33.1953 USD |
| 2026-06-12 | 33.1188 USD |
| 2026-03-16 | 31.3250 USD |
| 2025-12-15 | 30.5484 USD |
| 2025-09-22 | 31.5109 USD |
| 2025-06-13 | 32.2547 USD |
| 2025-03-14 | 25.9000 USD |
| 2024-12-16 | 22.2132 USD |
| 2024-09-16 | 0.0208 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.