Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	140.12	142.24	136.19	136.37	135.08	30,497,000
2022-09-23	141.42	142.62	138.89	140.41	139.08	31,710,700
2022-09-22	141.55	144.58	140.87	142.82	141.47	34,418,500
2022-09-21	146.39	149.60	142.00	142.12	140.77	38,338,600
2022-09-20	145.78	148.84	145.22	146.09	144.70	23,217,400
2022-09-19	145.24	148.58	145.10	148.02	146.62	22,169,500
2022-09-16	148.05	148.58	144.29	146.29	144.90	40,122,800
2022-09-15	149.80	154.20	148.70	149.55	148.13	34,606,300
2022-09-14	153.33	153.54	149.05	151.47	150.03	43,064,200
2022-09-13	161.54	161.63	152.67	153.13	151.68	44,444,100
2022-09-12	167.39	171.39	167.28	168.96	167.36	23,220,400
2022-09-09	163.25	169.54	163.02	169.15	167.55	22,086,800
2022-09-08	158.71	162.23	157.74	162.06	160.52	22,530,800
2022-09-07	157.76	160.96	156.81	160.39	158.87	16,831,200
2022-09-06	160.10	161.69	157.69	158.54	157.04	19,339,800
2022-09-02	167.45	167.93	159.22	160.32	158.80	22,634,200
2022-09-01	163.58	167.36	160.35	165.36	163.79	30,145,700
2022-08-31	167.07	167.84	162.14	162.93	161.38	40,953,000
2022-08-30	160.35	161.66	155.91	157.16	155.67	19,567,900
2022-08-29	160.66	163.05	159.01	159.17	157.66	20,052,700
2022-08-26	168.48	170.92	161.67	161.78	160.25	24,023,600
2022-08-25	165.18	168.88	164.02	168.78	167.18	15,550,500
2022-08-24	160.60	165.46	159.77	163.26	161.71	20,891,500
2022-08-23	162.48	165.05	160.70	161.11	159.58	18,111,800
2022-08-22	165.49	165.49	162.26	163.05	161.50	19,499,700
2022-08-19	170.20	172.32	167.05	167.96	166.37	26,240,800
2022-08-18	174.34	175.76	171.86	174.66	173.00	18,844,500
2022-08-17	176.76	178.14	174.17	174.85	173.19	20,118,100
2022-08-16	179.44	180.99	177.04	179.47	177.77	21,156,700
2022-08-15	178.96	181.44	178.20	180.89	179.17	15,878,700
2022-08-12	180.81	181.46	178.91	180.50	178.79	21,274,000
2022-08-11	179.71	183.10	176.37	177.49	175.81	24,079,100
2022-08-10	175.99	180.48	173.95	178.34	176.65	30,262,100
2022-08-09	168.95	169.53	166.60	168.53	166.93	18,655,100
2022-08-08	168.00	177.51	167.13	170.25	168.63	27,299,100
2022-08-05	166.99	171.61	165.80	167.11	165.52	25,832,700
2022-08-04	168.30	172.15	166.80	170.57	168.95	23,938,200
2022-08-03	162.69	169.54	161.57	168.80	167.20	31,721,900
2022-08-02	158.31	162.24	158.01	160.19	158.67	27,374,500
2022-08-01	157.25	165.19	155.23	159.93	158.41	40,596,700
2022-07-29	157.69	160.14	155.17	159.10	157.59	42,065,400
2022-07-28	161.06	161.51	154.85	160.72	159.20	73,214,300
2022-07-27	162.59	170.87	162.02	169.58	167.97	43,846,600
2022-07-26	165.94	166.00	157.95	159.15	157.64	28,468,400
2022-07-25	169.00	170.57	164.81	166.65	165.07	26,166,300
2022-07-22	173.07	175.60	168.41	169.27	167.66	42,583,900
2022-07-21	180.63	183.85	178.87	183.17	181.43	27,195,800
2022-07-20	177.49	183.60	176.70	183.09	181.35	24,784,300
2022-07-19	170.37	176.49	169.51	175.78	174.11	25,933,700
2022-07-18	166.75	171.69	165.64	167.23	165.64	23,574,300
2022-07-15	160.54	164.98	159.82	164.70	163.14	23,342,800
2022-07-14	161.22	162.59	157.28	158.05	156.55	23,765,200
2022-07-13	160.16	164.98	159.61	163.49	161.94	16,555,100
2022-07-12	164.80	165.91	162.10	163.27	161.72	16,639,700
2022-07-11	167.07	167.49	161.91	162.88	161.33	21,885,600
2022-07-08	169.98	172.40	168.15	170.88	169.26	19,249,200
2022-07-07	169.45	172.72	167.78	172.19	170.56	24,083,400
2022-07-06	168.20	171.59	165.46	169.77	168.16	23,085,900
2022-07-05	158.14	168.25	157.02	168.19	166.59	28,618,600
2022-07-01	160.31	160.62	155.00	160.03	158.51	31,423,900

← NewerPage 18 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.