Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	1,890.00	1,917.67	1,836.67	1,838.67	1,826.79	40,290
2022-02-16	1,901.67	1,917.00	1,869.33	1,890.00	1,877.80	51,981
2022-02-15	1,969.33	1,979.17	1,906.67	1,947.17	1,934.59	52,431
2022-02-14	1,966.33	1,979.83	1,914.67	1,943.00	1,930.45	53,544
2022-02-11	2,066.67	2,080.00	1,964.00	1,975.00	1,962.25	77,448
2022-02-10	2,052.67	2,091.67	2,019.17	2,051.50	2,038.25	91,098
2022-02-09	2,000.33	2,078.33	2,000.33	2,077.67	2,064.25	115,242
2022-02-08	2,054.00	2,066.67	1,950.00	1,960.00	1,947.34	194,361
2022-02-07	2,233.33	2,233.33	2,046.67	2,091.33	2,077.83	172,926
2022-02-04	2,175.33	2,230.00	2,123.33	2,200.00	2,185.79	198,201
2022-02-03	2,295.00	2,303.33	2,177.00	2,186.33	2,172.22	629,320
2022-02-02	3,000.66	3,063.16	2,916.66	2,996.66	2,977.32	23,448
2022-02-01	2,933.33	2,962.33	2,903.00	2,961.33	2,942.21	17,421
2022-01-31	2,840.00	2,900.50	2,800.00	2,896.66	2,877.96	8,559
2022-01-28	2,866.66	2,866.66	2,732.66	2,782.66	2,764.70	13,896
2022-01-27	2,882.16	2,936.66	2,851.66	2,875.00	2,856.43	9,858
2022-01-26	2,900.00	2,933.33	2,846.66	2,846.66	2,828.28	23,022
2022-01-25	2,861.66	2,916.66	2,816.66	2,906.66	2,887.90	18,912
2022-01-24	2,808.50	2,890.16	2,740.33	2,868.66	2,850.14	11,679
2022-01-21	2,933.33	2,966.66	2,849.83	2,858.50	2,840.04	15,261
2022-01-20	2,878.33	2,978.33	2,878.16	2,948.66	2,929.63	4,533
2022-01-19	2,833.33	2,906.66	2,801.83	2,893.33	2,874.65	10,935
2022-01-18	2,874.50	2,888.00	2,799.83	2,827.00	2,808.74	12,132
2022-01-17	2,896.66	2,933.33	2,880.00	2,925.66	2,906.77	1,404
2022-01-14	2,838.83	2,900.00	2,788.33	2,900.00	2,881.27	6,003
2022-01-13	2,926.66	2,941.33	2,836.66	2,863.50	2,845.01	4,398
2022-01-12	2,950.00	2,975.33	2,893.33	2,905.33	2,886.57	8,640
2022-01-11	2,866.83	2,942.33	2,866.83	2,933.33	2,914.39	9,102
2022-01-10	2,901.33	2,916.00	2,803.00	2,902.00	2,883.26	9,702
2022-01-07	2,940.33	2,973.16	2,879.83	2,935.33	2,916.38	6,591
2022-01-06	2,836.66	2,983.33	2,801.33	2,940.33	2,921.35	11,598
2022-01-05	2,888.50	2,888.50	2,824.16	2,826.66	2,808.41	14,403
2022-01-04	3,000.00	3,000.00	2,840.00	2,873.66	2,855.11	15,312
2022-01-03	3,014.66	3,014.66	2,846.83	2,901.00	2,882.27	18,759
2021-12-30	2,933.33	2,933.33	2,870.16	2,929.50	2,910.58	12,447
2021-12-29	2,885.33	2,916.66	2,852.33	2,885.00	2,866.37	13,134
2021-12-28	2,958.33	2,958.33	2,861.83	2,872.66	2,854.12	17,088
2021-12-27	2,857.00	2,942.33	2,833.33	2,867.00	2,848.49	27,057
2021-12-23	2,900.00	2,914.50	2,847.33	2,858.83	2,840.37	14,760
2021-12-22	2,913.00	2,919.33	2,853.83	2,875.83	2,857.26	21,915
2021-12-21	2,847.50	2,928.16	2,801.66	2,928.16	2,909.26	15,036
2021-12-20	2,861.33	2,861.33	2,769.33	2,770.00	2,752.11	8,130
2021-12-17	2,824.00	2,874.33	2,800.00	2,853.33	2,834.91	6,273
2021-12-16	2,833.33	2,920.00	2,820.66	2,820.66	2,802.45	9,594
2021-12-15	2,863.66	2,867.00	2,732.83	2,816.66	2,798.48	10,269
2021-12-14	2,876.66	2,876.66	2,779.00	2,849.00	2,830.60	8,250
2021-12-13	2,956.33	2,966.00	2,825.00	2,876.66	2,858.09	15,804
2021-12-10	2,936.66	2,956.50	2,839.16	2,846.66	2,828.28	7,929
2021-12-09	2,959.33	3,027.33	2,896.83	2,900.00	2,881.27	14,163
2021-12-07	2,963.33	3,000.00	2,903.00	2,926.66	2,907.77	17,172
2021-12-06	2,779.00	2,933.00	2,766.16	2,933.00	2,914.06	9,360
2021-12-03	2,825.33	2,889.33	2,737.50	2,779.66	2,761.72	13,308
2021-12-02	2,850.50	2,858.33	2,771.16	2,825.33	2,807.09	18,663
2021-12-01	2,913.00	2,952.16	2,831.66	2,855.00	2,836.56	20,040
2021-11-30	2,950.00	2,985.00	2,893.50	2,893.50	2,874.82	11,304
2021-11-29	2,928.66	3,047.33	2,928.66	2,991.00	2,971.69	15,243
2021-11-26	3,112.00	3,112.00	2,850.00	2,933.33	2,914.39	15,357
2021-11-25	3,083.33	3,133.33	3,066.83	3,116.66	3,096.54	4,569
2021-11-24	3,046.00	3,086.00	3,006.66	3,085.00	3,065.08	14,919
2021-11-23	3,106.66	3,106.66	3,000.00	3,040.83	3,021.20	24,210

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.