Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	166.30	166.52	162.92	163.88	162.35	17,226
2022-07-22	171.50	174.12	166.60	166.60	165.05	32,992
2022-07-21	178.00	179.88	175.94	179.54	177.87	28,669
2022-07-20	171.16	177.36	171.16	177.36	175.71	36,562
2022-07-19	164.50	169.56	163.24	169.56	167.98	17,819
2022-07-18	164.40	166.42	163.52	166.20	164.65	25,647
2022-07-15	158.76	162.34	157.12	162.12	160.61	21,782
2022-07-14	162.06	162.72	158.00	158.00	156.53	23,123
2022-07-13	163.90	163.90	159.30	161.98	160.47	24,940
2022-07-12	160.60	164.70	160.60	163.02	161.50	12,962
2022-07-11	166.80	167.98	161.32	162.22	160.71	30,730
2022-07-08	168.20	169.82	166.08	169.04	167.47	25,086
2022-07-07	166.86	168.06	164.78	167.44	165.88	21,875
2022-07-06	163.20	165.72	162.50	164.00	162.47	35,682
2022-07-05	153.74	158.80	153.06	157.94	156.47	34,821
2022-07-04	152.90	154.86	151.10	154.86	153.42	14,278
2022-07-01	152.80	154.84	149.36	151.10	149.69	30,942
2022-06-30	154.20	157.10	152.18	155.52	154.07	16,775
2022-06-29	152.90	158.20	152.30	156.30	154.84	33,221
2022-06-28	161.30	162.56	158.56	158.56	157.08	14,295
2022-06-27	161.78	163.30	158.98	159.88	158.39	38,124
2022-06-24	152.66	160.18	151.86	159.14	157.66	32,095
2022-06-23	147.40	151.38	146.54	150.88	149.48	48,130
2022-06-22	149.60	152.04	145.74	150.30	148.90	55,545
2022-06-21	157.86	158.80	155.36	155.36	153.91	29,589
2022-06-20	156.26	157.62	155.52	156.00	154.55	25,361
2022-06-17	153.70	156.44	153.16	155.62	154.17	35,718
2022-06-16	160.70	160.76	152.60	153.46	152.03	40,330
2022-06-15	157.90	161.68	156.60	159.28	157.80	29,597
2022-06-14	160.94	160.98	154.90	156.54	155.08	36,086
2022-06-13	164.14	165.00	159.88	160.74	159.24	40,041
2022-06-10	174.50	175.80	167.58	167.58	166.02	72,640
2022-06-09	184.40	186.18	180.84	181.58	179.89	30,203
2022-06-08	181.60	187.76	180.90	187.24	185.50	21,086
2022-06-07	180.20	183.56	179.30	181.40	179.71	14,674
2022-06-06	179.46	181.60	178.24	178.82	177.16	19,820
2022-06-03	185.02	185.56	178.00	178.62	176.96	31,304
2022-06-02	178.06	181.50	175.34	180.98	179.30	34,725
2022-06-01	181.14	186.00	180.04	181.06	179.37	18,148
2022-05-31	182.02	183.00	179.56	182.02	180.33	23,733
2022-05-30	183.62	184.96	182.20	182.68	180.98	20,114
2022-05-27	177.46	181.22	177.00	180.46	178.78	29,701
2022-05-26	170.92	176.42	170.52	175.76	174.12	41,796
2022-05-25	170.72	171.56	168.20	170.42	168.83	53,272
2022-05-24	171.14	172.46	164.52	166.22	164.67	84,082
2022-05-23	184.94	185.12	179.82	183.36	181.65	29,058
2022-05-20	182.76	186.98	182.00	183.12	181.42	32,931
2022-05-19	182.26	184.00	179.64	183.24	181.53	48,377
2022-05-18	192.28	192.28	186.28	186.28	184.55	21,370
2022-05-17	192.90	195.28	190.46	192.36	190.57	34,616
2022-05-16	189.68	193.54	188.26	191.62	189.84	29,766
2022-05-13	185.82	190.54	184.96	189.86	188.09	43,793
2022-05-12	178.96	189.24	177.76	185.98	184.25	65,592
2022-05-11	188.44	190.22	183.60	185.08	183.36	56,561
2022-05-10	189.02	192.00	184.46	185.72	183.99	35,572
2022-05-09	192.70	193.18	186.44	187.14	185.40	48,878
2022-05-06	198.40	198.90	190.30	195.30	193.48	41,865
2022-05-05	208.80	209.50	198.38	199.48	197.62	59,740
2022-05-04	202.25	202.30	196.32	196.40	194.57	23,265
2022-05-03	200.95	202.30	197.50	200.20	198.34	86,570

← NewerPage 19 of 22 · 1,275 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.