Meta Platforms, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,702.50 | 1,723.83 | 1,671.67 | 1,671.67 | 1,660.87 | 5,175 |
| 2022-05-17 | 1,817.67 | 1,818.00 | 1,746.00 | 1,781.33 | 1,769.83 | 10,764 |
| 2022-05-16 | 1,744.33 | 1,824.00 | 1,744.33 | 1,775.83 | 1,764.37 | 16,281 |
| 2022-05-13 | 1,715.17 | 1,764.33 | 1,703.33 | 1,763.33 | 1,751.95 | 26,820 |
| 2022-05-12 | 1,619.00 | 1,715.00 | 1,609.17 | 1,670.83 | 1,660.04 | 12,648 |
| 2022-05-11 | 1,725.33 | 1,725.33 | 1,622.00 | 1,628.67 | 1,618.15 | 12,882 |
| 2022-05-10 | 1,723.83 | 1,750.00 | 1,676.67 | 1,716.67 | 1,705.58 | 9,948 |
| 2022-05-09 | 1,776.33 | 1,776.33 | 1,689.33 | 1,689.33 | 1,678.42 | 23,010 |
| 2022-05-06 | 1,741.33 | 1,815.17 | 1,733.33 | 1,771.67 | 1,760.23 | 19,044 |
| 2022-05-05 | 1,870.50 | 1,870.50 | 1,775.17 | 1,798.83 | 1,787.22 | 30,225 |
| 2022-05-04 | 1,820.00 | 1,911.33 | 1,787.00 | 1,909.67 | 1,897.34 | 38,037 |
| 2022-05-03 | 1,866.67 | 1,873.33 | 1,813.33 | 1,836.67 | 1,824.81 | 21,504 |
| 2022-05-02 | 1,798.17 | 1,853.33 | 1,777.33 | 1,852.33 | 1,840.37 | 31,434 |
| 2022-04-29 | 1,805.00 | 1,812.00 | 1,718.33 | 1,718.33 | 1,707.24 | 26,199 |
| 2022-04-28 | 1,732.67 | 1,802.50 | 1,690.67 | 1,765.00 | 1,753.60 | 114,975 |
| 2022-04-27 | 1,600.00 | 1,613.83 | 1,500.00 | 1,541.67 | 1,531.71 | 148,788 |
| 2022-04-26 | 1,620.33 | 1,638.17 | 1,568.33 | 1,623.33 | 1,612.85 | 23,088 |
| 2022-04-25 | 1,612.17 | 1,636.00 | 1,573.33 | 1,632.33 | 1,621.79 | 27,468 |
| 2022-04-22 | 1,600.00 | 1,632.33 | 1,577.83 | 1,610.67 | 1,600.27 | 49,170 |
| 2022-04-21 | 1,644.67 | 1,644.67 | 1,573.33 | 1,600.00 | 1,589.67 | 59,589 |
| 2022-04-20 | 1,674.17 | 1,674.17 | 1,607.67 | 1,636.33 | 1,625.77 | 51,531 |
| 2022-04-19 | 1,662.67 | 1,740.00 | 1,662.67 | 1,733.33 | 1,722.14 | 12,075 |
| 2022-04-18 | 1,667.67 | 1,696.83 | 1,630.83 | 1,666.83 | 1,656.07 | 16,641 |
| 2022-04-13 | 1,706.67 | 1,727.67 | 1,682.83 | 1,720.00 | 1,708.89 | 9,978 |
| 2022-04-12 | 1,723.33 | 1,766.67 | 1,695.50 | 1,705.00 | 1,693.99 | 45,525 |
| 2022-04-11 | 1,733.33 | 1,755.17 | 1,704.67 | 1,717.17 | 1,706.08 | 21,369 |
| 2022-04-08 | 1,782.00 | 1,792.33 | 1,743.33 | 1,766.67 | 1,755.26 | 11,700 |
| 2022-04-07 | 1,771.00 | 1,789.67 | 1,733.33 | 1,789.00 | 1,777.45 | 16,509 |
| 2022-04-06 | 1,816.33 | 1,816.33 | 1,753.33 | 1,766.83 | 1,755.42 | 35,655 |
| 2022-04-05 | 1,899.33 | 1,899.33 | 1,828.17 | 1,830.00 | 1,818.18 | 28,428 |
| 2022-04-04 | 1,783.67 | 1,858.33 | 1,783.67 | 1,858.00 | 1,846.00 | 23,730 |
| 2022-04-01 | 1,788.33 | 1,821.67 | 1,756.67 | 1,780.00 | 1,768.51 | 41,949 |
| 2022-03-31 | 1,842.00 | 1,842.00 | 1,773.33 | 1,781.83 | 1,770.33 | 22,569 |
| 2022-03-30 | 1,896.33 | 1,896.33 | 1,822.00 | 1,831.33 | 1,819.51 | 20,046 |
| 2022-03-29 | 1,833.33 | 1,869.67 | 1,833.33 | 1,837.00 | 1,825.14 | 45,702 |
| 2022-03-28 | 1,876.67 | 1,876.67 | 1,820.00 | 1,826.67 | 1,814.87 | 30,528 |
| 2022-03-25 | 1,857.00 | 1,884.67 | 1,823.33 | 1,849.67 | 1,837.72 | 56,409 |
| 2022-03-23 | 1,809.67 | 1,816.67 | 1,776.67 | 1,790.00 | 1,778.44 | 37,515 |
| 2022-03-22 | 1,765.00 | 1,825.00 | 1,765.00 | 1,813.33 | 1,801.62 | 40,737 |
| 2022-03-21 | 1,739.00 | 1,746.83 | 1,703.33 | 1,740.00 | 1,728.76 | 19,803 |
| 2022-03-18 | 1,714.67 | 1,766.00 | 1,714.67 | 1,766.00 | 1,754.60 | 35,766 |
| 2022-03-17 | 1,666.33 | 1,700.50 | 1,650.00 | 1,696.67 | 1,685.71 | 34,518 |
| 2022-03-16 | 1,551.67 | 1,666.33 | 1,550.17 | 1,666.33 | 1,655.57 | 28,593 |
| 2022-03-15 | 1,466.50 | 1,521.67 | 1,456.50 | 1,520.67 | 1,510.85 | 42,978 |
| 2022-03-14 | 1,512.33 | 1,533.33 | 1,456.33 | 1,466.50 | 1,457.03 | 26,235 |
| 2022-03-11 | 1,557.67 | 1,585.67 | 1,486.83 | 1,513.33 | 1,503.56 | 64,215 |
| 2022-03-10 | 1,599.00 | 1,599.00 | 1,540.17 | 1,561.00 | 1,550.92 | 13,962 |
| 2022-03-09 | 1,603.33 | 1,630.00 | 1,573.00 | 1,593.83 | 1,583.54 | 33,780 |
| 2022-03-08 | 1,576.00 | 1,634.00 | 1,553.33 | 1,596.33 | 1,586.03 | 46,374 |
| 2022-03-07 | 1,678.00 | 1,685.00 | 1,576.00 | 1,576.00 | 1,565.82 | 51,774 |
| 2022-03-04 | 1,700.17 | 1,726.00 | 1,663.33 | 1,685.17 | 1,674.28 | 22,083 |
| 2022-03-03 | 1,756.67 | 1,777.67 | 1,704.33 | 1,726.67 | 1,715.52 | 21,267 |
| 2022-03-02 | 1,724.50 | 1,756.17 | 1,703.33 | 1,754.67 | 1,743.34 | 22,530 |
| 2022-02-25 | 1,811.33 | 1,811.33 | 1,716.83 | 1,742.00 | 1,730.75 | 35,031 |
| 2022-02-24 | 1,623.33 | 1,733.33 | 1,585.50 | 1,733.33 | 1,722.14 | 63,717 |
| 2022-02-23 | 1,707.00 | 1,738.17 | 1,686.67 | 1,690.00 | 1,679.09 | 34,353 |
| 2022-02-22 | 1,743.33 | 1,781.67 | 1,691.50 | 1,715.00 | 1,703.93 | 26,025 |
| 2022-02-21 | 1,790.00 | 1,790.00 | 1,708.33 | 1,750.00 | 1,738.70 | 11,469 |
| 2022-02-18 | 1,847.67 | 1,848.33 | 1,771.67 | 1,790.00 | 1,778.44 | 57,252 |
| 2022-02-17 | 1,890.00 | 1,917.67 | 1,836.67 | 1,838.67 | 1,826.79 | 40,290 |
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.