Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	116.84	117.60	114.72	115.94	114.86	87,378
2022-12-16	120.31	123.28	119.42	120.76	119.63	140,556
2022-12-15	118.34	121.59	114.08	116.51	115.42	682,863
2022-12-14	119.76	124.09	119.63	123.51	122.35	64,039
2022-12-13	120.00	123.30	114.71	120.80	119.67	1,483,779
2022-12-12	115.22	115.68	113.14	113.91	112.84	35,652
2022-12-09	116.66	117.47	113.94	116.68	115.59	39,861
2022-12-08	116.44	117.32	113.93	115.60	114.52	2,164,503
2022-12-07	113.83	115.86	112.90	113.21	112.15	83,795
2022-12-06	119.90	120.40	114.36	115.96	114.88	164,232
2022-12-05	123.49	124.63	121.61	122.59	121.44	107,979
2022-12-02	120.44	123.10	117.76	122.17	121.03	97,792
2022-12-01	118.84	120.75	118.46	118.72	117.61	88,422
2022-11-30	109.40	115.03	109.38	111.80	110.75	74,814
2022-11-29	108.78	110.89	108.54	108.90	107.88	886,304
2022-11-28	110.00	112.03	108.86	109.26	108.24	49,922
2022-11-25	112.00	112.64	111.08	111.27	110.23	33,161
2022-11-24	110.31	110.31	110.31	110.31	109.28	136
2022-11-23	111.99	112.60	110.76	111.79	110.74	51,684
2022-11-22	110.07	111.16	108.34	110.23	109.20	141,809
2022-11-21	112.10	112.30	109.21	110.47	109.44	61,869
2022-11-18	113.95	114.31	110.70	112.10	111.05	71,933
2022-11-17	110.38	112.33	109.80	111.51	110.47	90,866
2022-11-16	114.46	115.95	112.68	113.27	112.21	114,163
2022-11-15	114.22	118.69	114.22	116.59	115.50	448,082
2022-11-14	111.03	116.23	110.85	114.09	113.02	133,615
2022-11-11	111.00	114.69	108.85	111.37	110.33	177,727
2022-11-10	102.10	110.36	101.47	108.41	107.40	540,486
2022-11-09	100.38	104.86	100.21	102.49	101.53	431,573
2022-11-08	96.140	97.795	95.040	96.175	95.275	161,188
2022-11-07	93.550	96.850	93.120	95.195	94.304	665,498
2022-11-04	90.348	91.380	88.095	89.225	88.390	182,471
2022-11-03	90.540	90.540	88.421	89.355	88.519	233,477
2022-11-02	94.235	95.130	92.450	92.935	92.065	196,062
2022-11-01	94.365	97.489	93.570	94.625	93.740	303,722
2022-10-31	98.500	99.210	92.610	94.420	93.537	445,572
2022-10-28	97.980	100.83	97.540	98.460	97.539	188,799
2022-10-27	129.82	129.82	97.364	103.14	102.17	837,233
2022-10-26	137.51	137.51	129.87	135.21	133.94	2,909,956
2022-10-25	130.85	136.40	129.72	135.29	134.02	465,831
2022-10-24	127.40	133.39	124.60	129.93	128.71	118,046
2022-10-21	131.53	131.53	125.46	127.56	126.37	103,791
2022-10-20	132.88	136.72	131.52	135.79	134.52	67,877
2022-10-19	132.92	136.94	132.37	135.37	134.10	63,573
2022-10-18	137.16	137.81	131.51	131.99	130.76	70,610
2022-10-17	130.19	134.70	130.19	132.25	131.01	73,300
2022-10-14	129.50	131.79	127.26	128.72	127.52	50,625
2022-10-13	123.69	130.93	122.56	128.69	127.49	94,712
2022-10-12	128.38	129.54	126.26	128.01	126.81	333,303
2022-10-11	131.90	132.69	126.99	129.86	128.64	132,837
2022-10-10	132.14	135.76	131.88	133.45	132.20	78,259
2022-10-07	135.68	139.75	132.44	134.99	133.73	231,047
2022-10-06	138.98	141.41	136.66	141.09	139.77	104,912
2022-10-05	138.17	138.71	134.84	135.80	134.53	94,333
2022-10-04	140.80	142.35	138.61	141.18	139.86	1,142,731
2022-10-03	137.76	139.05	136.10	137.62	136.33	42,526
2022-09-30	136.21	140.93	136.11	140.70	139.38	50,464
2022-09-29	141.61	141.61	135.35	137.44	136.15	454,352
2022-09-28	133.88	141.23	133.88	138.94	137.64	80,605
2022-09-27	137.90	139.37	134.17	137.20	135.92	132,335

← NewerPage 17 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5250 USD
2025-09-19	0.5250 USD
2025-06-13	0.5250 USD
2025-03-13	0.5250 USD
2024-12-16	0.5000 USD
2024-09-13	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.