Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	159.34	159.34	159.34	159.34	157.83	0
2022-09-06	159.33	159.50	159.33	159.34	157.83	162
2022-09-05	160.23	160.23	160.23	160.23	158.71	0
2022-09-02	160.23	160.23	160.23	160.23	158.71	312
2022-09-01	156.70	156.70	156.70	156.70	155.21	0
2022-08-31	156.70	156.70	156.70	156.70	155.21	0
2022-08-30	156.70	156.70	156.70	156.70	155.21	60
2022-08-29	163.82	163.82	163.82	163.82	162.27	0
2022-08-26	163.82	163.82	163.82	163.82	162.27	0
2022-08-25	163.82	163.82	163.82	163.82	162.27	0
2022-08-24	163.82	163.82	163.82	163.82	162.27	365
2022-08-23	162.20	162.20	162.20	162.20	160.66	130
2022-08-22	178.63	178.63	178.63	178.63	176.94	0
2022-08-19	178.63	178.63	178.63	178.63	176.94	0
2022-08-18	175.11	178.63	175.11	178.63	176.94	6
2022-08-17	178.63	178.63	178.63	178.63	176.94	0
2022-08-16	178.63	178.63	178.63	178.63	176.94	0
2022-08-12	178.63	178.63	178.63	178.63	176.94	0
2022-08-11	178.63	178.63	178.63	178.63	176.94	70
2022-08-10	167.42	167.42	167.42	167.42	165.83	0
2022-08-09	167.42	167.42	167.42	167.42	165.83	298
2022-08-08	167.95	167.95	167.95	167.95	166.36	0
2022-08-05	167.22	167.95	167.22	167.95	166.36	22
2022-08-04	169.07	169.07	167.46	167.95	166.36	357
2022-08-03	169.00	169.00	168.76	168.76	167.16	430
2022-08-02	159.60	160.00	159.60	160.00	158.48	25
2022-08-01	164.59	164.59	160.00	160.00	158.48	26
2022-07-29	160.00	160.00	160.00	160.00	158.48	0
2022-07-28	160.00	160.00	160.00	160.00	158.48	135
2022-07-27	167.40	170.07	167.40	170.07	168.46	2
2022-07-26	170.07	170.07	170.07	170.07	168.46	0
2022-07-25	170.07	170.07	170.07	170.07	168.46	0
2022-07-22	170.11	170.11	170.07	170.07	168.46	87
2022-07-21	166.72	166.72	166.72	166.72	165.14	0
2022-07-20	166.72	166.72	166.72	166.72	165.14	0
2022-07-19	166.72	166.72	166.72	166.72	165.14	0
2022-07-18	166.72	166.72	166.72	166.72	165.14	0
2022-07-15	163.81	166.72	163.81	166.72	165.14	22
2022-07-14	158.17	166.72	157.75	166.72	165.14	22
2022-07-13	166.72	166.72	166.72	166.72	165.14	0
2022-07-12	166.72	166.72	166.72	166.72	165.14	0
2022-07-11	164.49	166.72	164.49	166.72	165.14	20
2022-07-08	170.03	170.03	166.72	166.72	165.14	30
2022-07-07	166.72	166.72	166.72	166.72	165.14	0
2022-07-06	166.35	166.72	166.35	166.72	165.14	65
2022-07-05	167.73	167.73	167.73	167.73	166.14	0
2022-07-04	167.73	167.73	167.73	167.73	166.14	0
2022-07-01	167.73	167.73	167.73	167.73	166.14	0
2022-06-30	167.73	167.73	167.73	167.73	166.14	0
2022-06-29	167.73	167.73	167.73	167.73	166.14	0
2022-06-28	167.73	167.73	167.73	167.73	166.14	50
2022-06-24	159.69	159.69	159.69	159.69	158.18	0
2022-06-23	159.69	159.69	159.69	159.69	158.18	0
2022-06-22	159.69	159.69	159.69	159.69	158.18	150
2022-06-20	191.51	191.51	191.51	191.51	189.69	0
2022-06-17	191.51	191.51	191.51	191.51	189.69	0
2022-06-16	191.51	191.51	191.51	191.51	189.69	0
2022-06-15	164.88	191.51	164.88	191.51	189.69	36
2022-06-14	191.51	191.51	191.51	191.51	189.69	0
2022-06-13	191.51	191.51	191.51	191.51	189.69	0

← NewerPage 18 of 21 · 1,245 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.