Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	162.15	165.23	158.49	161.25	159.72	35,250,600
2022-06-29	163.57	166.33	160.32	163.94	162.38	28,595,200
2022-06-28	169.90	171.30	160.61	160.68	159.16	27,744,500
2022-06-27	171.32	171.75	168.01	169.49	167.88	29,174,600
2022-06-24	161.73	170.25	161.30	170.16	168.55	68,736,000
2022-06-23	156.27	159.75	154.25	158.75	157.24	40,499,200
2022-06-22	158.38	160.79	155.44	155.85	154.37	47,267,800
2022-06-21	165.93	167.76	155.97	157.05	155.56	50,724,900
2022-06-17	161.68	165.90	159.90	163.74	162.19	31,374,200
2022-06-16	163.72	165.08	159.61	160.87	159.34	26,944,100
2022-06-15	167.20	172.16	163.98	169.35	167.74	30,008,300
2022-06-14	166.03	166.75	161.36	163.73	162.18	27,244,300
2022-06-13	170.59	172.58	164.03	164.26	162.70	31,749,300
2022-06-10	183.04	183.10	175.02	175.57	173.90	27,450,800
2022-06-09	194.28	199.45	183.68	184.00	182.25	23,501,600
2022-06-08	194.67	202.03	194.41	196.64	194.77	22,267,200
2022-06-07	191.93	196.53	191.49	195.65	193.79	18,828,700
2022-06-06	193.99	196.92	188.40	194.25	192.41	30,574,200
2022-06-03	195.98	196.61	189.78	190.78	188.97	19,465,000
2022-06-02	188.45	200.94	187.73	198.86	196.97	31,951,600
2022-06-01	196.51	199.53	185.00	188.64	186.85	36,623,500
2022-05-31	194.89	197.60	192.01	193.64	191.80	26,131,100
2022-05-27	191.36	195.33	189.80	195.13	193.28	22,562,700
2022-05-26	182.88	192.83	182.26	191.63	189.81	23,056,500
2022-05-25	180.40	185.45	179.32	183.83	182.09	28,030,200
2022-05-24	180.55	183.68	176.11	181.28	179.56	50,406,300
2022-05-23	195.19	196.99	191.24	196.23	194.37	25,059,200
2022-05-20	194.97	197.91	187.87	193.54	191.70	31,465,600
2022-05-19	191.20	195.29	189.60	191.29	189.48	24,446,900
2022-05-18	200.00	201.00	191.63	192.24	190.42	23,960,000
2022-05-17	202.12	205.46	198.36	202.62	200.70	24,872,700
2022-05-16	197.05	205.37	195.93	200.04	198.14	27,112,600
2022-05-13	192.58	199.89	191.28	198.62	196.74	24,549,800
2022-05-12	187.06	198.05	184.78	191.24	189.43	38,262,200
2022-05-11	196.33	200.67	188.27	188.74	186.95	31,153,400
2022-05-10	199.51	202.96	194.19	197.65	195.77	34,452,500
2022-05-09	199.84	202.57	195.58	196.21	194.35	36,303,200
2022-05-06	207.34	209.38	201.02	203.77	201.84	34,747,200
2022-05-05	218.74	220.17	206.16	208.28	206.30	41,129,200
2022-05-04	210.65	224.30	206.96	223.41	221.29	41,375,900
2022-05-03	210.45	214.90	208.09	212.03	210.02	41,556,300
2022-05-02	201.17	211.88	200.99	211.13	209.13	49,915,300
2022-04-29	204.46	212.48	199.90	200.47	198.57	49,193,400
2022-04-28	202.92	208.53	192.90	205.73	203.78	100,890,600
2022-04-27	174.43	181.21	169.00	174.95	173.29	71,062,900
2022-04-26	186.63	187.19	179.50	180.95	179.23	31,747,400
2022-04-25	182.73	187.18	181.66	186.99	185.22	29,281,100
2022-04-22	190.37	192.72	183.27	184.11	182.36	36,426,800
2022-04-21	201.60	202.97	185.58	188.07	186.29	49,954,100
2022-04-20	213.61	214.16	198.92	200.42	198.52	43,036,500
2022-04-19	210.52	218.43	209.00	217.31	215.25	20,089,900
2022-04-18	210.00	213.38	208.30	210.77	208.77	16,580,800
2022-04-14	214.89	214.99	210.00	210.18	208.19	18,379,500
2022-04-13	211.82	216.61	211.33	214.99	212.95	19,231,800
2022-04-12	220.24	222.03	213.13	214.14	212.11	20,128,800
2022-04-11	218.42	220.61	215.22	216.46	214.41	20,516,600
2022-04-08	222.38	225.13	220.03	222.33	220.22	18,375,700
2022-04-07	223.93	225.52	218.56	222.95	220.83	21,037,200
2022-04-06	226.91	228.99	221.41	223.30	221.18	28,995,100
2022-04-05	234.08	236.86	231.02	231.84	229.64	29,727,200

← NewerPage 19 of 61 · 3,626 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.