Meta Platforms, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	225.98	234.35	225.86	233.89	231.67	28,054,800
2022-04-01	224.55	227.28	222.70	224.85	222.72	19,544,800
2022-03-31	228.45	228.49	222.26	222.36	220.25	24,192,300
2022-03-30	228.91	231.15	226.71	227.85	225.69	25,588,000
2022-03-29	226.07	230.89	225.29	229.86	227.68	31,417,900
2022-03-28	222.13	224.04	219.54	223.59	221.47	26,224,100
2022-03-25	220.51	225.50	218.89	221.82	219.72	40,039,000
2022-03-24	215.00	220.67	214.79	219.57	217.49	31,502,300
2022-03-23	213.33	216.80	212.16	213.46	211.43	23,717,300
2022-03-22	211.37	219.46	210.18	216.65	214.59	31,998,800
2022-03-21	214.50	214.71	207.63	211.49	209.48	30,142,300
2022-03-18	206.70	216.80	206.00	216.49	214.44	52,128,000
2022-03-17	201.70	208.04	201.11	207.84	205.87	29,499,700
2022-03-16	194.70	203.73	194.52	203.63	201.70	40,640,300
2022-03-15	190.80	192.28	185.91	192.03	190.21	31,721,700
2022-03-14	187.03	192.29	185.82	186.63	184.86	31,010,500
2022-03-11	192.64	193.56	186.67	187.61	185.83	34,694,500
2022-03-10	194.84	196.28	191.07	195.21	193.36	24,853,000
2022-03-09	195.74	199.10	193.92	198.50	196.62	31,894,700
2022-03-08	187.85	196.70	186.11	190.29	188.48	37,508,100
2022-03-07	200.79	200.89	187.28	187.47	185.69	38,560,600
2022-03-04	202.37	205.89	198.79	200.06	198.16	32,130,900
2022-03-03	209.02	209.08	201.42	202.97	201.04	27,263,500
2022-03-02	204.78	209.15	202.02	208.11	206.14	29,452,100
2022-03-01	209.87	211.75	202.22	203.49	201.56	27,094,900
2022-02-28	207.68	213.15	206.83	211.03	209.03	34,239,800
2022-02-25	204.94	211.32	203.18	210.48	208.48	37,627,600
2022-02-24	191.06	208.35	190.22	207.60	205.63	49,957,200
2022-02-23	204.16	206.94	198.05	198.45	196.57	44,481,400
2022-02-22	202.34	207.48	200.06	202.08	200.16	39,852,400
2022-02-18	209.39	210.75	205.18	206.16	204.20	37,128,400
2022-02-17	214.02	217.50	207.16	207.71	205.74	38,747,500
2022-02-16	212.41	217.46	212.36	216.54	214.49	45,817,500
2022-02-15	220.47	221.15	215.06	221.00	218.90	42,685,500
2022-02-14	219.31	221.00	214.78	217.70	215.63	38,184,000
2022-02-11	228.46	230.42	218.77	219.55	217.47	46,156,900
2022-02-10	228.27	235.00	226.70	228.07	225.91	49,310,400
2022-02-09	224.20	233.37	222.21	232.00	229.80	86,563,300
2022-02-08	220.85	225.77	216.15	220.18	218.09	94,729,700
2022-02-07	237.70	238.30	224.01	224.91	222.78	88,613,800
2022-02-04	234.97	242.61	230.11	237.09	234.84	89,342,200
2022-02-03	244.65	248.00	235.75	237.76	235.50	188,119,900
2022-02-02	327.82	328.00	316.87	323.00	319.94	58,458,300
2022-02-01	314.56	319.66	312.12	319.00	315.97	18,023,800
2022-01-31	300.68	313.79	299.32	313.26	310.29	21,579,500
2022-01-28	295.62	301.90	293.03	301.71	298.85	21,871,600
2022-01-27	297.75	301.71	294.26	294.64	291.84	21,629,900
2022-01-26	307.01	307.51	290.85	294.63	291.83	28,348,800
2022-01-25	299.95	306.23	297.58	300.15	297.30	25,108,500
2022-01-24	297.84	309.53	289.01	308.71	305.78	38,878,100
2022-01-21	314.81	318.31	303.04	303.17	300.29	28,710,700
2022-01-20	323.90	327.82	315.98	316.56	313.56	16,925,000
2022-01-19	319.58	327.10	319.33	319.59	316.56	20,814,700
2022-01-18	323.29	324.21	317.64	318.15	315.13	22,645,600
2022-01-14	321.79	332.73	321.21	331.90	328.75	16,868,500
2022-01-13	334.98	335.63	325.76	326.48	323.38	14,797,100
2022-01-12	335.18	336.37	330.03	333.26	330.10	14,104,900
2022-01-11	326.78	334.63	325.28	334.37	331.20	16,226,800
2022-01-10	325.31	328.34	315.43	328.07	324.96	24,942,400
2022-01-07	332.74	337.00	328.88	331.79	328.64	14,722,000

← NewerPage 20 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.