Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 2,074.53 | 2,148.30 | 2,055.54 | 2,138.31 | 2,124.50 | 17,943 |
| 2022-08-17 | 2,092.68 | 2,121.82 | 2,059.54 | 2,091.35 | 2,077.85 | 23,646 |
| 2022-08-16 | 2,145.80 | 2,145.80 | 2,089.35 | 2,111.66 | 2,098.03 | 38,142 |
| 2022-08-12 | 2,122.49 | 2,156.46 | 2,122.49 | 2,148.30 | 2,134.43 | 40,452 |
| 2022-08-11 | 2,164.96 | 2,179.94 | 2,104.00 | 2,116.66 | 2,102.99 | 59,718 |
| 2022-08-10 | 2,105.00 | 2,146.30 | 2,103.00 | 2,142.97 | 2,129.13 | 33,465 |
| 2022-08-09 | 1,991.59 | 2,035.06 | 1,983.43 | 2,023.73 | 2,010.66 | 24,912 |
| 2022-08-08 | 2,082.19 | 2,104.67 | 1,988.76 | 2,030.06 | 2,016.95 | 47,472 |
| 2022-08-05 | 2,085.02 | 2,105.67 | 1,981.77 | 1,991.43 | 1,978.57 | 43,302 |
| 2022-08-04 | 2,052.04 | 2,090.68 | 1,969.11 | 2,074.03 | 2,060.64 | 48,246 |
| 2022-08-03 | 1,990.09 | 2,037.06 | 1,988.26 | 2,029.90 | 2,016.79 | 58,275 |
| 2022-08-02 | 1,877.18 | 1,949.46 | 1,841.88 | 1,927.14 | 1,914.70 | 78,510 |
| 2022-08-01 | 1,929.81 | 1,929.81 | 1,858.53 | 1,908.16 | 1,895.84 | 43,728 |
| 2022-07-29 | 2,070.03 | 2,081.69 | 1,855.20 | 1,936.80 | 1,924.30 | 111,918 |
| 2022-07-28 | 2,242.73 | 2,242.73 | 2,028.40 | 2,101.01 | 2,087.44 | 164,568 |
| 2022-07-27 | 2,213.25 | 2,364.80 | 2,213.25 | 2,355.47 | 2,340.26 | 96,729 |
| 2022-07-26 | 2,263.04 | 2,272.87 | 2,198.26 | 2,211.58 | 2,197.30 | 57,699 |
| 2022-07-25 | 2,294.85 | 2,304.51 | 2,207.59 | 2,273.04 | 2,258.36 | 55,290 |
| 2022-07-22 | 2,448.73 | 2,448.73 | 2,267.04 | 2,299.85 | 2,285.00 | 97,653 |
| 2022-07-21 | 2,381.45 | 2,589.62 | 2,381.28 | 2,547.65 | 2,531.20 | 63,999 |
| 2022-07-20 | 2,281.86 | 2,388.11 | 2,272.20 | 2,381.45 | 2,366.07 | 74,916 |
| 2022-07-19 | 2,149.13 | 2,261.21 | 2,149.13 | 2,254.88 | 2,240.32 | 65,181 |
| 2022-07-18 | 2,097.18 | 2,145.30 | 2,081.02 | 2,119.66 | 2,105.97 | 32,973 |
| 2022-07-15 | 1,982.43 | 2,063.70 | 1,982.43 | 2,062.04 | 2,048.73 | 13,839 |
| 2022-07-14 | 1,928.31 | 1,970.11 | 1,926.98 | 1,951.46 | 1,938.86 | 42,273 |
| 2022-07-13 | 1,958.78 | 2,000.25 | 1,941.80 | 1,988.09 | 1,975.25 | 24,183 |
| 2022-07-12 | 2,029.40 | 2,056.21 | 1,970.11 | 1,986.76 | 1,973.93 | 23,154 |
| 2022-07-11 | 2,131.65 | 2,131.65 | 1,995.09 | 2,032.73 | 2,019.61 | 35,085 |
| 2022-07-08 | 2,124.65 | 2,156.46 | 2,065.20 | 2,154.30 | 2,140.39 | 46,362 |
| 2022-07-07 | 2,004.58 | 2,134.98 | 1,931.81 | 2,127.65 | 2,113.91 | 38,388 |
| 2022-07-06 | 1,938.13 | 1,998.42 | 1,893.00 | 1,971.11 | 1,958.38 | 30,069 |
| 2022-07-05 | 1,831.89 | 1,931.81 | 1,791.92 | 1,931.81 | 1,919.34 | 46,149 |
| 2022-07-04 | 1,731.96 | 1,826.22 | 1,731.96 | 1,781.92 | 1,770.42 | 22,497 |
| 2022-07-01 | 1,672.68 | 1,682.17 | 1,631.38 | 1,682.00 | 1,671.14 | 34,407 |
| 2022-06-30 | 1,678.84 | 1,738.63 | 1,665.02 | 1,692.33 | 1,681.40 | 14,631 |
| 2022-06-29 | 1,710.65 | 1,740.79 | 1,682.00 | 1,718.47 | 1,707.37 | 30,441 |
| 2022-06-28 | 1,738.63 | 1,755.28 | 1,655.02 | 1,676.34 | 1,665.52 | 21,552 |
| 2022-06-27 | 1,682.67 | 1,726.30 | 1,646.53 | 1,719.81 | 1,708.71 | 29,790 |
| 2022-06-24 | 1,606.40 | 1,682.00 | 1,606.40 | 1,682.00 | 1,671.14 | 30,663 |
| 2022-06-23 | 1,548.78 | 1,577.42 | 1,528.96 | 1,568.09 | 1,557.97 | 26,364 |
| 2022-06-22 | 1,583.91 | 1,608.73 | 1,537.12 | 1,543.11 | 1,533.15 | 30,876 |
| 2022-06-21 | 1,662.69 | 1,676.67 | 1,563.10 | 1,577.09 | 1,566.91 | 44,547 |
| 2022-06-16 | 1,622.22 | 1,636.21 | 1,598.74 | 1,627.38 | 1,616.87 | 17,832 |
| 2022-06-15 | 1,648.70 | 1,714.98 | 1,636.87 | 1,686.67 | 1,675.78 | 23,226 |
| 2022-06-14 | 1,645.87 | 1,663.85 | 1,595.41 | 1,642.04 | 1,631.44 | 18,678 |
| 2022-06-13 | 1,612.23 | 1,677.01 | 1,600.90 | 1,632.04 | 1,621.50 | 18,156 |
| 2022-06-10 | 1,651.03 | 1,680.34 | 1,622.05 | 1,668.68 | 1,657.91 | 30,366 |
| 2022-06-08 | 1,737.79 | 1,758.61 | 1,715.48 | 1,722.80 | 1,711.68 | 9,747 |
| 2022-06-07 | 1,686.50 | 1,725.47 | 1,686.50 | 1,707.82 | 1,696.79 | 8,535 |
| 2022-06-06 | 1,674.01 | 1,717.81 | 1,646.86 | 1,717.14 | 1,706.05 | 7,734 |
| 2022-06-03 | 1,702.65 | 1,714.31 | 1,655.02 | 1,673.51 | 1,662.71 | 19,737 |
| 2022-06-02 | 1,669.01 | 1,748.45 | 1,662.85 | 1,723.64 | 1,712.51 | 12,786 |
| 2022-06-01 | 1,745.29 | 1,745.29 | 1,630.38 | 1,665.35 | 1,654.60 | 41,139 |
| 2022-05-31 | 1,728.67 | 1,741.67 | 1,700.00 | 1,715.00 | 1,703.93 | 22,512 |
| 2022-05-30 | 1,727.00 | 1,754.67 | 1,703.33 | 1,736.67 | 1,725.45 | 3,711 |
| 2022-05-27 | 1,707.00 | 1,735.33 | 1,703.33 | 1,735.33 | 1,724.13 | 18,303 |
| 2022-05-26 | 1,649.17 | 1,720.33 | 1,643.67 | 1,706.67 | 1,695.65 | 22,458 |
| 2022-05-24 | 1,630.17 | 1,644.67 | 1,556.67 | 1,644.67 | 1,634.05 | 68,610 |
| 2022-05-23 | 1,704.33 | 1,733.33 | 1,680.50 | 1,700.00 | 1,689.02 | 15,255 |
| 2022-05-20 | 1,743.33 | 1,743.33 | 1,653.33 | 1,705.33 | 1,694.32 | 17,913 |
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.