Meta Platforms Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	224.95	232.85	208.30	213.30	211.31	381,361
2022-02-02	292.05	294.35	280.75	282.05	279.42	30,479
2022-02-01	279.55	281.35	277.00	281.35	278.73	18,893
2022-01-31	272.00	274.85	267.50	274.85	272.29	20,731
2022-01-28	267.05	267.90	261.50	267.35	264.86	16,555
2022-01-27	261.05	270.40	260.65	270.25	267.73	14,435
2022-01-26	267.70	272.85	265.00	267.30	264.81	19,856
2022-01-25	266.20	270.35	264.20	266.30	263.82	20,247
2022-01-24	268.50	270.70	259.70	260.45	258.03	35,663
2022-01-21	277.60	280.15	272.00	276.60	274.02	18,379
2022-01-20	283.50	288.85	281.50	286.45	283.78	10,507
2022-01-19	278.00	284.80	275.35	283.70	281.06	8,864
2022-01-18	289.50	289.50	280.35	281.55	278.93	13,461
2022-01-17	290.15	291.50	287.50	290.00	287.30	3,967
2022-01-14	285.00	290.10	280.75	289.55	286.85	15,213
2022-01-13	291.45	292.30	287.50	289.00	286.31	8,351
2022-01-12	294.45	295.75	289.10	290.80	288.09	14,231
2022-01-11	290.10	292.20	287.20	291.70	288.98	15,541
2022-01-10	292.90	294.50	278.85	282.35	279.72	11,822
2022-01-07	295.55	296.90	290.35	292.85	290.12	9,936
2022-01-06	287.00	299.95	284.20	298.25	295.47	22,626
2022-01-05	297.05	297.15	291.80	293.75	291.02	7,219
2022-01-04	300.90	303.70	293.75	296.85	294.09	9,492
2022-01-03	300.00	301.45	297.50	299.40	296.61	14,869
2021-12-30	304.60	305.15	303.00	304.00	301.17	1,716
2021-12-29	307.65	309.00	301.80	302.60	299.78	6,449
2021-12-28	305.05	312.00	305.05	307.75	304.88	7,938
2021-12-27	296.45	305.80	295.95	305.05	302.21	8,058
2021-12-23	292.00	297.00	291.15	296.10	293.34	5,483
2021-12-22	296.00	296.00	292.70	293.85	291.11	4,591
2021-12-21	290.90	292.10	287.35	291.35	288.64	6,845
2021-12-20	291.55	292.30	286.20	286.90	284.23	14,057
2021-12-17	296.05	298.90	290.30	296.55	293.79	13,156
2021-12-16	302.35	305.35	296.80	301.50	298.69	18,808
2021-12-15	297.75	297.75	289.60	289.60	286.90	7,634
2021-12-14	298.90	298.90	290.35	291.65	288.93	15,099
2021-12-13	292.55	301.80	292.30	298.55	295.77	15,981
2021-12-10	292.05	295.45	289.00	290.25	287.55	12,438
2021-12-09	291.65	297.35	290.35	296.90	294.14	10,380
2021-12-08	287.00	293.40	286.00	292.95	290.22	11,882
2021-12-07	283.90	290.20	283.90	289.15	286.46	19,054
2021-12-06	274.00	280.10	269.10	278.95	276.35	14,367
2021-12-03	275.60	278.15	269.00	270.10	267.59	15,102
2021-12-02	276.45	278.95	271.50	272.00	269.47	24,223
2021-12-01	290.30	292.05	285.20	285.20	282.54	18,718
2021-11-30	297.05	297.40	291.50	291.60	288.89	23,903
2021-11-29	297.00	301.10	296.85	299.80	297.01	18,782
2021-11-26	299.45	299.80	293.50	295.30	292.55	20,351
2021-11-25	305.05	305.95	303.20	303.20	300.38	4,945
2021-11-24	300.40	304.10	297.85	303.05	300.23	12,437
2021-11-23	301.30	303.45	296.20	297.95	295.18	16,248
2021-11-22	307.95	314.25	305.50	305.50	302.66	18,388
2021-11-19	298.95	310.50	298.90	309.95	307.06	14,580
2021-11-18	302.05	303.70	296.20	299.00	296.22	12,117
2021-11-17	303.65	306.25	301.10	302.90	300.08	6,075
2021-11-16	306.40	306.75	300.55	302.70	299.88	14,557
2021-11-15	299.95	309.00	298.00	305.75	302.90	20,275
2021-11-12	287.90	297.50	286.40	297.25	294.48	7,753
2021-11-11	286.05	289.35	286.05	288.50	285.81	8,121
2021-11-10	289.70	289.70	283.60	287.15	284.48	11,899

← NewerPage 21 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.