Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	27.340	28.000	26.820	27.200	27.041	865,587
2022-09-16	27.890	28.070	27.250	27.340	27.180	619,767
2022-09-15	28.000	28.650	27.840	28.210	28.045	879,907
2022-09-14	28.330	28.430	27.600	27.910	27.747	1,562,657
2022-09-13	30.460	30.460	28.330	28.520	28.354	1,371,008
2022-09-12	30.950	31.350	30.520	30.710	30.531	434,603
2022-09-09	30.300	31.170	30.300	30.950	30.769	400,940
2022-09-08	29.860	30.250	29.400	30.250	30.073	537,930
2022-09-06	29.810	30.100	29.500	29.870	29.696	943,919
2022-09-05	30.000	30.370	29.490	29.660	29.487	44,005
2022-09-02	30.890	31.080	29.520	29.820	29.646	1,357,147
2022-09-01	30.350	30.970	29.940	30.970	30.789	773,003
2022-08-31	29.600	31.000	29.600	30.430	30.252	971,296
2022-08-30	28.720	29.150	28.370	28.590	28.423	200,350
2022-08-29	29.160	29.420	28.600	28.600	28.433	287,076
2022-08-26	30.520	31.000	29.310	29.310	29.139	208,973
2022-08-25	30.210	30.780	30.100	30.510	30.332	182,682
2022-08-24	29.400	30.170	29.230	29.800	29.626	219,195
2022-08-23	30.070	30.070	29.250	29.400	29.228	208,481
2022-08-22	30.600	30.600	29.880	30.080	29.904	242,319
2022-08-19	31.690	31.980	30.960	31.180	30.998	268,377
2022-08-18	32.170	32.600	31.860	32.400	32.211	181,158
2022-08-17	32.750	33.030	32.110	32.110	31.923	239,126
2022-08-16	32.830	33.190	32.540	32.730	32.539	262,252
2022-08-15	32.680	33.060	32.550	32.760	32.569	225,779
2022-08-12	32.720	33.100	32.480	32.690	32.499	218,851
2022-08-11	32.510	33.320	32.510	32.520	32.330	316,287
2022-08-10	30.700	32.510	30.700	32.510	32.320	646,886
2022-08-09	31.000	31.000	30.460	30.500	30.322	150,725
2022-08-08	30.760	32.200	30.560	31.170	30.988	564,301
2022-08-05	31.340	32.070	30.630	30.690	30.511	503,295
2022-08-04	31.700	32.170	31.280	31.650	31.465	377,397
2022-08-03	30.730	31.950	30.500	31.690	31.505	809,768
2022-08-02	29.500	30.320	29.210	30.080	29.904	943,704
2022-08-01	29.170	30.400	28.800	29.500	29.328	818,242
2022-07-29	29.800	29.800	28.740	29.450	29.278	801,956
2022-07-28	30.000	30.250	28.730	29.500	29.328	893,834
2022-07-27	30.900	31.990	30.400	30.400	30.223	665,134
2022-07-26	31.570	31.820	30.200	30.400	30.223	736,633
2022-07-25	32.990	32.990	31.600	31.820	31.634	884,923
2022-07-22	33.980	34.040	32.860	33.060	32.867	814,995
2022-07-21	35.480	36.100	34.990	35.770	35.561	872,139
2022-07-20	34.120	35.960	34.080	35.960	35.750	447,101
2022-07-19	32.460	34.120	32.460	34.120	33.921	813,425
2022-07-18	32.000	32.910	31.800	32.250	32.062	282,454
2022-07-15	30.850	31.820	30.850	31.620	31.435	338,070
2022-07-14	31.690	31.760	30.540	30.570	30.392	623,116
2022-07-13	31.250	31.740	30.880	31.690	31.505	718,208
2022-07-12	31.300	32.050	31.300	31.760	31.575	561,531
2022-07-11	31.910	32.030	31.020	31.060	30.879	556,054
2022-07-08	32.610	32.610	31.980	32.050	31.863	460,068
2022-07-07	33.000	33.000	32.050	32.870	32.678	589,414
2022-07-06	32.350	33.160	31.940	33.000	32.807	651,439
2022-07-05	30.150	32.300	30.150	32.240	32.052	1,001,998
2022-07-04	30.600	30.600	29.470	30.110	29.934	42,212
2022-07-01	30.320	30.600	29.470	30.600	30.421	947,137
2022-06-30	30.250	30.750	29.640	29.680	29.507	1,129,886
2022-06-29	30.190	31.030	29.950	30.250	30.073	992,360
2022-06-28	31.470	31.850	30.200	30.200	30.024	446,234
2022-06-27	31.800	32.180	31.320	31.800	31.614	321,069

← NewerPage 18 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0656 USD
2026-03-12	0.0664 USD
2025-12-11	0.0703 USD
2025-09-18	0.0675 USD
2025-06-12	0.0694 USD
2025-03-12	0.0729 USD
2024-12-12	0.0748 USD
2024-09-12	0.0657 USD
2024-06-12	0.0667 USD
2024-02-20	0.0602 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.