Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	114.95	115.60	114.95	115.60	114.50	888
2022-12-05	112.11	112.11	112.11	112.11	111.05	0
2022-12-02	112.11	112.11	112.11	112.11	111.05	0
2022-12-01	112.11	112.11	112.11	112.11	111.05	0
2022-11-30	112.18	112.33	111.75	112.11	111.05	400
2022-11-29	111.40	111.40	111.40	111.40	110.34	0
2022-11-28	111.40	111.40	111.40	111.40	110.34	0
2022-11-25	112.02	112.02	111.20	111.40	110.34	576
2022-11-24	117.03	117.03	117.03	117.03	115.92	0
2022-11-23	117.03	117.03	117.03	117.03	115.92	0
2022-11-22	117.03	117.03	117.03	117.03	115.92	0
2022-11-21	117.03	117.03	117.03	117.03	115.92	0
2022-11-18	117.03	117.03	117.03	117.03	115.92	0
2022-11-17	117.03	117.03	117.03	117.03	115.92	0
2022-11-16	112.88	117.03	112.88	117.03	115.92	7
2022-11-15	116.90	117.68	116.83	117.03	115.92	729
2022-11-14	114.50	114.50	114.50	114.50	113.41	260
2022-11-11	104.98	104.98	104.98	104.98	103.98	0
2022-11-10	104.98	104.98	104.98	104.98	103.98	100
2022-11-09	102.87	102.87	102.87	102.87	101.89	85
2022-11-08	89.130	89.130	89.130	89.130	88.285	0
2022-11-07	89.130	89.130	89.130	89.130	88.285	0
2022-11-04	89.590	89.590	89.130	89.130	88.285	600
2022-11-03	93.130	93.130	93.130	93.130	92.247	0
2022-11-02	93.420	93.420	93.130	93.130	92.247	900
2022-10-28	100.75	100.75	100.75	100.75	99.794	0
2022-10-27	101.09	101.29	100.12	100.75	99.794	1,108
2022-10-26	130.80	130.80	130.80	130.80	129.56	0
2022-10-25	130.80	130.80	130.80	130.80	129.56	0
2022-10-24	130.80	130.80	130.80	130.80	129.56	100
2022-10-21	136.70	136.70	136.70	136.70	135.40	0
2022-10-20	136.70	136.70	136.70	136.70	135.40	182
2022-10-19	133.67	133.70	129.86	129.86	128.63	16
2022-10-18	129.86	129.86	129.86	129.86	128.63	0
2022-10-17	129.86	129.86	129.86	129.86	128.63	0
2022-10-14	129.86	129.86	129.86	129.86	128.63	0
2022-10-13	129.86	129.86	129.86	129.86	128.63	0
2022-10-12	129.86	129.86	129.86	129.86	128.63	0
2022-10-11	127.02	130.40	127.02	129.86	128.63	788
2022-10-07	144.23	144.23	144.23	144.23	142.86	0
2022-10-06	144.23	144.23	144.23	144.23	142.86	0
2022-10-05	144.23	144.23	144.23	144.23	142.86	0
2022-10-04	141.12	144.23	141.12	144.23	142.86	35
2022-10-03	144.23	144.23	144.23	144.23	142.86	0
2022-09-30	144.23	144.23	144.23	144.23	142.86	0
2022-09-29	144.23	144.23	144.23	144.23	142.86	0
2022-09-28	144.23	144.23	144.23	144.23	142.86	0
2022-09-27	144.23	144.23	144.23	144.23	142.86	0
2022-09-26	144.23	144.23	144.23	144.23	142.86	0
2022-09-23	144.23	144.23	144.23	144.23	142.86	0
2022-09-22	144.23	144.23	144.23	144.23	142.86	0
2022-09-21	144.23	144.23	144.23	144.23	142.86	88
2022-09-20	148.85	149.80	148.85	149.80	148.38	16
2022-09-15	149.80	149.80	149.80	149.80	148.38	0
2022-09-14	149.80	149.80	149.80	149.80	148.38	133
2022-09-13	156.90	160.22	156.90	160.22	158.70	38
2022-09-12	160.22	160.22	160.22	160.22	158.70	0
2022-09-09	160.22	160.22	160.22	160.22	158.70	0
2022-09-08	160.22	160.22	160.22	160.22	158.70	312
2022-09-07	159.34	159.34	159.34	159.34	157.83	0

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.5250 USD
2026-06-15	0.5250 USD
2026-03-16	0.5250 USD
2025-12-15	0.5250 USD
2025-09-22	0.5250 USD
2025-06-16	0.5250 USD
2025-03-14	0.5250 USD
2024-12-16	0.5000 USD
2024-09-16	0.5000 USD
2024-06-14	0.5000 USD
2024-02-21	0.5000 USD

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