Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	191.51	191.51	191.51	191.51	189.69	0
2022-06-09	196.96	196.96	191.51	191.51	189.69	14
2022-06-08	191.51	191.51	191.51	191.51	189.69	0
2022-06-07	191.51	191.51	191.51	191.51	189.69	0
2022-06-06	191.51	191.51	191.51	191.51	189.69	0
2022-06-03	191.88	191.88	191.51	191.51	189.69	30
2022-06-02	191.51	191.51	191.51	191.51	189.69	0
2022-06-01	191.51	191.51	191.51	191.51	189.69	0
2022-05-31	197.69	197.69	191.51	191.51	189.69	20
2022-05-30	191.51	191.51	191.51	191.51	189.69	0
2022-05-27	191.51	191.51	191.51	191.51	189.69	0
2022-05-26	191.51	191.51	191.51	191.51	189.69	0
2022-05-25	191.51	191.51	191.51	191.51	189.69	0
2022-05-24	179.96	191.51	179.96	191.51	189.69	4
2022-05-23	191.51	191.51	191.51	191.51	189.69	0
2022-05-20	191.51	191.51	191.51	191.51	189.69	42
2022-05-19	195.23	195.23	195.23	195.23	193.38	0
2022-05-18	192.94	195.23	192.94	195.23	193.38	5
2022-05-17	195.23	195.23	195.23	195.23	193.38	0
2022-05-16	195.23	195.23	195.23	195.23	193.38	0
2022-05-13	195.23	195.23	195.23	195.23	193.38	0
2022-05-12	195.23	195.23	195.23	195.23	193.38	47
2022-05-11	189.38	206.67	189.38	206.67	204.71	30
2022-05-10	206.67	206.67	206.67	206.67	204.71	0
2022-05-09	206.67	206.67	206.67	206.67	204.71	0
2022-05-06	206.67	206.67	206.67	206.67	204.71	0
2022-05-05	206.67	206.67	206.67	206.67	204.71	0
2022-05-04	206.67	206.67	206.67	206.67	204.71	0
2022-05-03	206.67	206.67	206.67	206.67	204.71	0
2022-05-02	186.02	186.02	186.02	186.02	184.26	0
2022-04-29	186.02	186.02	186.02	186.02	184.26	0
2022-04-28	202.60	202.60	186.02	186.02	184.26	23
2022-04-27	186.02	186.02	186.02	186.02	184.26	0
2022-04-26	186.02	186.02	186.02	186.02	184.26	0
2022-04-25	181.65	186.02	181.65	186.02	184.26	20
2022-04-22	184.00	186.02	184.00	186.02	184.26	100
2022-04-21	190.17	190.17	187.20	189.14	187.35	92
2022-04-20	205.40	205.40	205.40	205.40	203.45	97
2022-04-19	230.00	230.00	230.00	230.00	227.82	0
2022-04-18	230.00	230.00	230.00	230.00	227.82	0
2022-04-14	230.00	230.00	230.00	230.00	227.82	0
2022-04-13	230.00	230.00	230.00	230.00	227.82	0
2022-04-12	230.00	230.00	230.00	230.00	227.82	65
2022-04-11	223.83	223.83	223.83	223.83	221.71	0
2022-04-08	223.83	223.83	223.83	223.83	221.71	0
2022-04-07	223.83	223.83	223.83	223.83	221.71	44
2022-04-06	223.06	234.01	223.06	234.01	231.79	11
2022-04-05	234.01	234.01	234.01	234.01	231.79	0
2022-04-04	234.03	234.03	233.97	234.01	231.79	65
2022-04-01	230.35	230.35	230.35	230.35	228.16	0
2022-03-31	224.02	230.35	224.02	230.35	228.16	33
2022-03-30	230.35	230.35	230.00	230.35	228.16	110
2022-03-29	219.14	219.14	219.14	219.14	217.06	0
2022-03-28	219.14	219.14	219.14	219.14	217.06	0
2022-03-25	219.14	219.14	219.14	219.14	217.06	45
2022-03-24	216.75	217.67	186.62	186.62	184.85	20
2022-03-23	186.62	186.62	186.62	186.62	184.85	0
2022-03-22	186.62	186.62	186.62	186.62	184.85	0
2022-03-21	186.62	186.62	186.62	186.62	184.85	0
2022-03-18	186.62	186.62	186.62	186.62	184.85	0

← NewerPage 19 of 21 · 1,248 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.