Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	113.26	117.33	112.46	117.09	115.98	28,742,500
2022-12-19	116.83	117.80	114.33	114.48	113.39	29,769,900
2022-12-16	120.23	123.31	118.82	119.43	118.30	67,064,000
2022-12-15	118.33	118.63	114.01	116.15	115.05	34,531,000
2022-12-14	119.39	124.14	119.39	121.59	120.44	36,922,000
2022-12-13	122.13	123.30	118.64	120.15	119.01	44,701,100
2022-12-12	115.18	115.72	113.14	114.71	113.62	24,747,100
2022-12-09	115.30	117.54	113.87	115.90	114.80	26,033,400
2022-12-08	116.39	117.34	114.59	115.33	114.24	30,619,400
2022-12-07	113.76	115.88	112.88	113.93	112.85	29,461,100
2022-12-06	119.91	120.55	113.74	114.12	113.04	43,689,200
2022-12-05	121.75	124.67	121.35	122.43	121.27	35,474,900
2022-12-02	117.83	124.04	117.61	123.49	122.32	39,950,500
2022-12-01	119.20	121.20	118.40	120.44	119.30	36,551,400
2022-11-30	109.51	118.16	109.38	118.10	116.98	43,348,600
2022-11-29	109.54	110.94	108.54	109.46	108.42	23,899,200
2022-11-28	110.78	112.04	108.38	108.78	107.75	23,309,400
2022-11-25	111.30	112.73	111.02	111.41	110.35	12,007,600
2022-11-23	111.72	112.67	110.73	112.24	111.18	21,343,100
2022-11-22	109.86	111.62	108.32	111.44	110.38	29,029,000
2022-11-21	111.52	112.37	109.19	109.86	108.82	24,351,100
2022-11-18	113.80	114.32	110.62	112.05	110.99	33,357,700
2022-11-17	110.41	112.33	109.80	111.45	110.39	35,093,800
2022-11-16	114.50	116.08	112.66	113.23	112.16	33,287,800
2022-11-15	116.07	118.74	114.41	117.08	115.97	50,670,500
2022-11-14	110.99	116.27	110.80	114.22	113.14	53,395,000
2022-11-11	109.23	114.90	108.81	113.02	111.95	59,961,700
2022-11-10	107.12	112.75	104.61	111.87	110.81	80,671,000
2022-11-09	101.72	104.90	100.74	101.47	100.51	107,677,300
2022-11-08	95.920	97.800	94.790	96.470	95.555	52,088,300
2022-11-07	94.780	96.880	93.100	96.720	95.802	81,987,300
2022-11-04	90.350	91.390	88.090	90.790	89.929	55,638,100
2022-11-03	90.080	90.460	88.410	88.910	88.067	60,664,000
2022-11-02	94.210	95.200	90.480	90.540	89.681	71,821,100
2022-11-01	94.330	97.490	93.550	95.200	94.297	110,189,600
2022-10-31	98.220	99.320	92.600	93.160	92.276	121,361,400
2022-10-28	99.580	100.85	97.510	99.200	98.259	95,928,300
2022-10-27	97.980	102.50	96.380	97.940	97.011	232,316,600
2022-10-26	131.68	135.55	128.53	129.82	128.59	82,791,500
2022-10-25	130.88	138.35	130.59	137.51	136.21	38,433,200
2022-10-24	127.25	133.48	124.57	129.72	128.49	63,563,400
2022-10-21	126.31	130.12	125.44	130.01	128.78	46,348,600
2022-10-20	132.93	136.77	131.31	131.53	130.28	26,356,300
2022-10-19	132.89	137.00	132.22	133.23	131.97	30,691,000
2022-10-18	137.09	137.84	131.40	132.80	131.54	25,445,000
2022-10-17	130.30	134.79	130.18	134.04	132.77	29,612,200
2022-10-14	131.00	131.79	126.52	126.76	125.56	23,559,400
2022-10-13	123.53	131.14	122.53	130.29	129.05	34,325,700
2022-10-12	128.32	129.67	126.25	127.50	126.29	34,605,200
2022-10-11	131.62	132.66	126.99	128.54	127.32	38,481,400
2022-10-10	133.55	136.11	131.87	133.79	132.52	24,024,000
2022-10-07	136.76	138.29	132.44	133.45	132.18	33,214,800
2022-10-06	137.72	141.45	136.60	139.07	137.75	36,231,100
2022-10-05	138.24	140.21	134.78	138.98	137.66	27,979,300
2022-10-04	140.49	142.39	139.34	140.28	138.95	34,670,700
2022-10-03	137.14	139.62	136.10	138.61	137.30	27,723,100
2022-09-30	136.05	140.99	135.50	135.68	134.39	33,166,400
2022-09-29	139.36	139.84	135.20	136.41	135.12	38,985,400
2022-09-28	134.62	142.03	134.27	141.61	140.27	32,658,500
2022-09-27	137.92	139.42	134.12	134.40	133.13	30,826,500

← NewerPage 17 of 21 · 1,255 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.