Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	192.58	200.00	189.16	197.22	195.38	57,235
2022-04-29	191.26	201.25	191.26	197.14	195.30	66,213
2022-04-28	195.76	198.00	184.50	191.22	189.44	180,512
2022-04-27	169.58	171.68	164.24	168.80	167.23	110,537
2022-04-26	174.48	175.00	168.54	168.72	167.15	34,130
2022-04-25	170.00	174.50	168.70	170.88	169.29	61,798
2022-04-22	175.00	178.26	171.88	172.50	170.89	64,008
2022-04-21	185.30	186.98	178.00	178.00	176.34	45,876
2022-04-20	197.98	201.25	185.24	185.24	183.52	100,002
2022-04-19	197.26	200.55	193.80	200.55	198.68	39,084
2022-04-14	198.02	199.00	196.96	198.04	196.20	33,244
2022-04-13	199.98	200.55	195.02	198.84	196.99	70,134
2022-04-12	198.24	203.75	197.44	201.40	199.53	36,850
2022-04-11	202.95	203.70	197.94	199.94	198.08	30,360
2022-04-08	205.55	207.35	203.00	204.95	203.04	22,728
2022-04-07	204.70	207.60	202.30	202.45	200.57	23,077
2022-04-06	213.00	214.25	203.80	204.40	202.50	41,241
2022-04-05	213.60	216.00	211.00	213.25	211.26	37,203
2022-04-04	204.70	212.30	201.80	211.00	209.04	70,737
2022-04-01	202.60	205.70	201.50	202.70	200.81	22,944
2022-03-31	205.25	206.55	201.90	202.40	200.52	19,068
2022-03-30	207.80	208.15	203.55	204.90	202.99	32,036
2022-03-29	204.45	206.10	202.35	205.50	203.59	38,659
2022-03-28	202.00	204.20	200.95	200.95	199.08	30,441
2022-03-25	199.34	204.65	197.54	199.88	198.02	46,703
2022-03-24	195.72	200.85	195.02	198.54	196.69	32,643
2022-03-23	197.00	197.30	194.38	195.72	193.90	35,815
2022-03-22	192.00	198.76	190.76	196.30	194.47	27,363
2022-03-21	195.80	196.12	188.40	190.96	189.18	35,838
2022-03-18	186.90	193.64	185.80	193.32	191.52	36,357
2022-03-17	184.68	185.50	182.00	184.76	183.04	28,346
2022-03-16	177.32	183.10	176.44	180.74	179.06	47,936
2022-03-15	169.76	173.52	168.06	171.24	169.65	40,372
2022-03-14	172.32	175.10	169.40	171.06	169.47	39,140
2022-03-11	178.46	180.40	170.10	172.40	170.80	60,210
2022-03-10	178.90	179.32	173.64	173.92	172.30	30,701
2022-03-09	177.20	179.08	175.56	178.40	176.74	47,843
2022-03-08	171.40	176.00	170.92	174.08	172.46	57,632
2022-03-07	181.00	184.04	175.70	176.78	175.13	78,169
2022-03-04	183.60	188.40	181.50	183.14	181.44	54,863
2022-03-03	187.00	189.74	184.48	186.30	184.57	44,455
2022-03-02	183.00	185.84	181.30	184.88	183.16	47,269
2022-03-01	189.66	189.66	186.12	186.22	184.49	38,922
2022-02-28	185.00	189.60	184.20	188.82	187.06	37,885
2022-02-25	184.16	187.56	181.14	187.02	185.28	46,659
2022-02-24	170.20	177.72	169.08	177.22	175.57	101,467
2022-02-23	179.20	182.40	177.38	178.24	176.58	37,391
2022-02-22	173.82	182.86	173.50	178.64	176.98	161,271
2022-02-21	183.16	183.62	178.00	179.48	177.81	53,675
2022-02-18	184.80	185.68	181.88	182.46	180.76	49,558
2022-02-17	189.86	191.12	187.74	189.54	187.78	30,402
2022-02-16	194.08	194.96	186.76	188.82	187.06	69,447
2022-02-15	193.66	196.42	190.62	190.90	189.12	49,131
2022-02-14	192.96	195.20	191.30	193.22	191.42	72,675
2022-02-11	199.30	202.15	196.80	196.80	194.97	42,795
2022-02-10	204.00	205.65	199.48	200.00	198.14	66,634
2022-02-09	193.26	199.00	193.10	198.26	196.41	66,370
2022-02-08	194.60	197.52	192.34	195.60	193.78	77,004
2022-02-07	209.65	209.65	199.34	199.34	197.48	73,654
2022-02-04	213.00	213.85	201.10	203.00	201.11	164,564

← NewerPage 20 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.