Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	130.98	135.04	130.44	135.04	133.78	25,021
2022-10-14	133.82	135.54	131.00	131.40	130.18	24,667
2022-10-13	131.86	132.68	126.90	131.48	130.26	23,989
2022-10-12	133.08	134.28	131.00	131.78	130.55	22,356
2022-10-11	135.78	136.50	130.90	133.76	132.51	24,007
2022-10-10	135.88	139.90	135.88	137.98	136.70	8,822
2022-10-07	141.08	142.90	137.82	137.82	136.54	30,105
2022-10-06	140.60	143.52	138.66	143.26	141.93	16,853
2022-10-05	140.26	141.00	136.88	137.66	136.38	16,464
2022-10-04	142.32	143.28	140.96	141.34	140.02	16,080
2022-10-03	138.84	141.66	137.64	139.56	138.26	14,799
2022-09-30	139.64	143.78	139.08	143.08	141.75	29,006
2022-09-29	144.86	144.86	139.46	140.84	139.53	10,152
2022-09-28	139.52	144.54	138.40	144.02	142.68	24,904
2022-09-27	142.80	144.56	142.50	142.70	141.37	17,701
2022-09-26	144.14	147.04	143.58	144.00	142.66	23,091
2022-09-23	144.78	146.16	143.14	145.36	144.01	27,514
2022-09-22	143.54	145.62	143.30	144.14	142.80	16,492
2022-09-21	147.76	148.26	145.48	146.58	145.22	9,544
2022-09-20	147.80	148.42	146.10	148.10	146.72	11,469
2022-09-19	145.84	147.76	144.78	145.82	144.46	8,652
2022-09-16	148.70	149.24	145.52	145.86	144.50	16,322
2022-09-15	152.60	154.00	149.42	150.46	149.06	14,814
2022-09-14	154.76	154.88	149.52	150.72	149.32	18,375
2022-09-13	167.30	167.44	155.40	156.06	154.61	19,664
2022-09-12	167.18	169.18	164.60	166.26	164.71	9,057
2022-09-09	162.10	167.68	161.38	167.56	166.00	10,944
2022-09-08	160.50	162.52	158.78	161.66	160.16	5,893
2022-09-07	159.20	161.00	158.22	159.38	157.90	14,258
2022-09-06	162.18	163.24	159.48	160.54	159.05	12,420
2022-09-05	161.74	162.20	160.56	160.72	159.22	9,274
2022-09-02	165.16	167.74	163.44	164.58	163.05	16,103
2022-09-01	160.92	167.42	160.78	163.24	161.72	20,379
2022-08-31	158.26	166.90	156.88	162.66	161.15	32,033
2022-08-30	160.44	161.28	156.78	157.08	155.62	20,058
2022-08-29	160.40	162.62	159.70	160.20	158.71	14,836
2022-08-26	169.02	169.72	163.28	163.82	162.29	19,154
2022-08-25	164.94	168.34	164.52	167.28	165.72	12,875
2022-08-24	161.98	164.70	161.06	164.20	162.67	15,304
2022-08-23	163.90	165.34	162.06	162.38	160.87	17,158
2022-08-22	165.52	166.78	162.80	164.40	162.87	12,559
2022-08-19	171.72	172.30	166.90	166.90	165.35	12,221
2022-08-18	171.80	173.10	169.90	173.10	171.49	15,111
2022-08-17	176.54	177.32	171.72	171.72	170.12	13,924
2022-08-16	178.28	178.58	173.84	175.92	174.28	12,744
2022-08-15	175.90	177.84	174.90	177.12	175.47	17,821
2022-08-12	173.18	176.46	172.52	175.90	174.26	21,390
2022-08-11	174.14	176.66	171.78	172.94	171.33	23,542
2022-08-10	164.42	174.00	164.24	172.34	170.74	28,061
2022-08-09	167.82	168.12	163.06	164.06	162.53	14,613
2022-08-08	165.10	172.60	163.84	168.72	167.15	22,876
2022-08-05	167.00	168.36	164.08	165.04	163.50	15,085
2022-08-04	166.00	168.86	163.70	164.18	162.65	19,561
2022-08-03	158.02	166.42	156.74	166.38	164.83	29,886
2022-08-02	155.40	158.00	153.98	157.08	155.62	41,431
2022-08-01	155.00	159.34	151.56	159.32	157.84	32,486
2022-07-29	158.30	158.94	152.26	152.80	151.38	43,122
2022-07-28	158.50	161.28	152.72	157.28	155.82	41,310
2022-07-27	162.00	165.18	159.62	165.14	163.60	27,188
2022-07-26	162.38	164.52	159.64	159.76	158.27	17,409

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4670 USD
2026-06-15	0.4670 USD
2026-03-16	0.4670 USD
2025-12-15	0.4670 USD
2025-09-22	0.4670 USD
2025-06-16	0.4670 USD
2025-03-14	0.4670 USD
2024-12-16	0.4448 USD
2024-09-16	0.4448 USD
2024-06-14	0.4448 USD
2024-02-21	0.4448 USD

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