Meta Platforms Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	29.800	31.810	29.800	31.810	31.624	637,473
2022-06-23	28.770	29.810	28.540	29.810	29.636	1,137,332
2022-06-22	28.780	29.590	28.710	28.710	28.542	664,156
2022-06-21	30.240	30.900	28.650	28.980	28.811	417,737
2022-06-20	31.250	31.250	31.250	31.250	31.068	0
2022-06-17	31.250	31.250	31.250	31.250	31.068	0
2022-06-15	31.250	31.250	31.250	31.250	31.068	0
2022-06-14	31.250	31.250	31.250	31.250	31.068	0
2022-06-13	31.250	31.250	31.250	31.250	31.068	0
2022-06-10	32.140	32.570	31.230	31.250	31.068	289,910
2022-06-09	34.240	34.830	32.200	32.200	32.012	666,734
2022-06-08	34.000	35.100	33.680	34.370	34.169	371,112
2022-06-07	33.190	34.470	33.190	33.910	33.712	478,055
2022-06-06	33.030	33.620	32.280	33.150	32.957	496,947
2022-06-03	33.860	33.860	32.400	32.400	32.211	375,019
2022-06-02	32.350	34.390	32.190	33.870	33.672	599,610
2022-06-01	33.000	33.910	31.720	32.180	31.992	1,351,181
2022-05-31	32.840	33.440	32.340	33.010	32.817	305,689
2022-05-30	33.300	33.450	32.400	32.400	32.211	50,222
2022-05-27	32.800	33.040	32.310	32.940	32.748	434,587
2022-05-26	31.840	32.830	31.450	32.830	32.638	529,883
2022-05-25	31.180	31.840	30.930	31.600	31.416	790,731
2022-05-24	31.020	31.480	30.160	31.180	30.998	1,585,381
2022-05-23	33.420	34.500	32.800	33.500	33.304	464,681
2022-05-20	33.880	34.550	32.810	33.540	33.344	734,397
2022-05-19	33.850	34.210	33.350	33.630	33.434	656,598
2022-05-18	35.500	35.600	34.000	34.000	33.802	446,156
2022-05-17	35.690	35.790	35.130	35.700	35.492	505,121
2022-05-16	35.610	35.610	35.610	35.610	35.402	0
2022-05-13	35.720	36.180	35.100	35.610	35.402	945,743
2022-05-12	34.260	36.140	34.090	35.000	34.796	1,250,015
2022-05-11	36.020	36.500	34.540	34.550	34.348	715,363
2022-05-10	36.450	37.260	35.790	36.130	35.919	1,526,204
2022-05-09	36.100	37.140	35.990	35.990	35.780	730,828
2022-05-06	37.600	37.970	36.670	36.720	36.506	582,565
2022-05-05	38.900	39.090	37.050	37.150	36.933	543,270
2022-05-04	37.670	39.260	36.930	39.260	39.031	1,222,671
2022-05-03	38.300	38.300	37.220	37.670	37.450	1,233,210
2022-05-02	35.580	38.650	35.580	38.650	38.424	1,906,966
2022-04-29	35.900	37.170	35.580	35.580	35.372	1,057,685
2022-04-28	36.010	37.250	34.750	36.380	36.168	2,067,400
2022-04-27	31.270	33.500	30.210	33.500	33.304	2,264,079
2022-04-26	32.590	33.150	31.930	31.990	31.803	546,532
2022-04-25	31.400	32.680	31.350	32.420	32.231	553,184
2022-04-22	31.790	32.400	31.350	31.690	31.505	1,585,458
2022-04-20	35.810	36.010	32.810	33.180	32.986	1,448,630
2022-04-19	35.150	36.450	34.800	36.140	35.929	546,335
2022-04-18	35.260	35.610	34.720	35.000	34.796	703,757
2022-04-14	36.110	36.370	35.260	35.500	35.293	335,543
2022-04-13	35.450	36.280	35.010	35.810	35.601	488,569
2022-04-12	36.500	36.730	35.640	35.830	35.621	614,770
2022-04-11	36.950	37.080	35.900	36.150	35.939	827,902
2022-04-08	37.920	38.220	37.350	37.350	37.132	834,478
2022-04-07	37.650	38.160	37.150	37.700	37.480	429,481
2022-04-06	38.230	38.340	37.300	37.600	37.381	560,413
2022-04-05	38.640	39.250	38.420	38.770	38.544	756,491
2022-04-04	37.510	38.640	37.130	38.600	38.375	755,732
2022-04-01	37.270	38.130	37.190	37.420	37.202	741,817
2022-03-31	39.040	39.040	37.820	37.950	37.729	600,091
2022-03-30	38.800	39.430	38.550	38.960	38.733	1,085,139

← NewerPage 19 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.