Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	205.76	205.76	186.62	186.62	184.85	19
2022-03-16	186.62	186.62	186.62	186.62	184.85	0
2022-03-15	186.62	186.62	186.62	186.62	184.85	0
2022-03-14	187.24	187.24	186.62	186.62	184.85	33
2022-03-11	186.62	186.62	186.62	186.62	184.85	0
2022-03-10	186.62	186.62	186.62	186.62	184.85	0
2022-03-09	197.87	198.32	186.62	186.62	184.85	15
2022-03-08	188.23	188.23	186.62	186.62	184.85	411
2022-03-07	198.61	198.61	189.71	193.89	192.05	51
2022-03-04	204.64	204.64	204.64	204.64	202.70	0
2022-03-03	210.16	210.16	203.32	204.64	202.70	119
2022-03-02	209.11	209.11	209.11	209.11	207.13	0
2022-03-01	207.64	209.11	207.64	209.11	207.13	8
2022-02-28	211.20	211.20	209.00	209.11	207.13	146
2022-02-25	207.77	209.58	207.77	209.49	207.50	50
2022-02-24	193.70	198.45	193.70	198.45	196.57	59
2022-02-23	204.55	204.55	204.55	204.55	202.61	154
2022-02-22	202.80	215.00	202.80	215.00	212.96	30
2022-02-21	215.00	215.00	215.00	215.00	212.96	0
2022-02-18	215.00	215.00	215.00	215.00	212.96	0
2022-02-17	215.00	215.00	215.00	215.00	212.96	0
2022-02-16	213.78	215.00	213.78	215.00	212.96	118
2022-02-15	217.64	217.64	216.98	217.28	215.22	44
2022-02-14	217.40	217.40	217.09	217.10	215.04	157
2022-02-11	225.79	229.04	225.79	229.04	226.87	2
2022-02-10	229.04	229.04	229.04	229.04	226.87	85
2022-02-09	225.00	226.83	225.00	225.22	223.08	50
2022-02-08	218.71	235.59	218.71	235.59	233.36	1
2022-02-07	237.55	237.55	235.59	235.59	233.36	10
2022-02-04	240.40	240.40	232.06	235.59	233.36	175
2022-02-03	252.47	252.47	240.00	240.20	237.92	1,943
2022-02-02	309.09	309.09	309.09	309.09	306.16	0
2022-02-01	314.00	314.00	309.09	309.09	306.16	5
2022-01-31	309.09	309.09	309.09	309.09	306.16	31
2022-01-28	300.05	300.05	300.05	300.05	297.20	0
2022-01-27	300.05	300.05	300.05	300.05	297.20	0
2022-01-26	300.05	300.05	300.05	300.05	297.20	0
2022-01-25	300.02	300.27	299.79	300.05	297.20	71
2022-01-24	325.20	325.20	325.20	325.20	322.12	0
2022-01-21	325.20	325.20	325.20	325.20	322.12	0
2022-01-20	325.20	325.20	325.20	325.20	322.12	70
2022-01-19	335.00	335.00	335.00	335.00	331.82	0
2022-01-18	335.00	335.00	335.00	335.00	331.82	0
2022-01-17	335.00	335.00	335.00	335.00	331.82	0
2022-01-14	322.01	335.00	322.01	335.00	331.82	4
2022-01-13	336.57	336.57	330.95	335.00	331.82	14
2022-01-12	335.00	335.00	335.00	335.00	331.82	90
2022-01-11	330.00	338.78	330.00	338.78	335.57	5
2022-01-10	320.63	338.78	320.63	338.78	335.57	3
2022-01-07	333.00	338.78	333.00	338.78	335.57	1
2022-01-06	339.10	339.10	338.00	338.78	335.57	41
2022-01-05	335.86	335.86	330.60	331.57	328.42	23
2022-01-04	336.53	336.53	318.67	318.67	315.65	13
2022-01-03	339.18	340.04	316.59	316.59	313.59	4
2021-12-30	340.38	340.38	316.41	316.41	313.41	1
2021-12-29	349.97	349.97	318.55	318.55	315.52	4
2021-12-28	316.32	316.32	316.32	316.32	313.32	0
2021-12-27	339.77	344.13	314.99	314.99	312.00	7
2021-12-24	313.33	313.33	313.33	313.33	310.36	0
2021-12-23	314.40	314.40	314.40	314.40	311.42	0

← NewerPage 20 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.