Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	140.55	142.06	136.80	138.55	137.25	90,801
2022-09-23	140.52	142.82	139.27	141.02	139.70	580,683
2022-09-22	141.60	144.50	140.97	141.47	140.15	913,487
2022-09-21	146.09	147.20	142.95	144.66	143.31	101,306
2022-09-20	147.07	148.81	145.30	147.98	146.60	963,143
2022-09-16	149.55	149.55	144.34	145.92	144.55	100,667
2022-09-15	152.11	154.15	149.31	150.30	148.89	88,552
2022-09-14	154.70	154.70	149.10	150.61	149.20	80,272
2022-09-13	161.39	161.40	155.53	157.95	156.47	112,444
2022-09-12	167.37	171.30	167.33	168.91	167.33	35,271
2022-09-09	163.02	169.09	162.06	168.28	166.71	48,645
2022-09-08	158.85	162.03	157.96	161.18	159.67	30,402
2022-09-07	157.79	159.81	156.87	158.54	157.06	30,470
2022-09-06	160.32	161.58	157.69	159.02	157.53	117,568
2022-09-05	160.00	160.00	160.00	160.00	158.50	3
2022-09-02	165.36	167.69	159.85	165.20	163.65	212,203
2022-09-01	163.56	167.35	160.36	161.50	159.99	48,489
2022-08-31	155.20	167.72	155.20	163.50	161.97	80,808
2022-08-30	162.14	162.14	155.93	157.09	155.62	49,410
2022-08-26	167.70	170.84	162.76	163.85	162.32	59,836
2022-08-25	165.02	168.42	163.26	166.53	164.97	129,749
2022-08-24	160.39	165.42	159.78	164.01	162.48	56,777
2022-08-23	162.48	165.05	161.47	161.94	160.42	45,113
2022-08-22	165.31	165.31	162.42	163.15	161.62	53,711
2022-08-19	172.55	172.55	167.09	168.14	166.57	49,982
2022-08-18	174.00	175.70	171.92	175.41	173.77	52,682
2022-08-17	175.00	177.87	174.17	174.84	173.20	44,742
2022-08-16	180.89	180.95	177.05	178.80	177.13	213,518
2022-08-15	179.00	181.42	178.26	179.89	178.21	27,307
2022-08-12	180.89	181.42	178.98	180.43	178.74	356,199
2022-08-11	178.60	183.02	177.00	178.56	176.89	48,587
2022-08-10	168.53	180.46	168.53	177.93	176.27	217,029
2022-08-09	170.25	170.25	166.63	167.99	166.42	62,905
2022-08-08	168.15	176.02	167.20	172.69	171.07	68,617
2022-08-05	170.57	171.55	165.84	167.45	165.88	65,946
2022-08-04	168.00	172.05	166.83	167.96	166.39	54,447
2022-08-03	162.70	169.50	161.87	168.22	166.65	88,035
2022-08-02	158.29	162.23	158.14	160.80	159.30	55,957
2022-08-01	158.40	165.19	155.24	163.63	162.10	84,979
2022-07-29	156.76	159.23	155.21	155.61	154.15	76,083
2022-07-28	160.21	161.44	154.91	159.01	157.52	144,699
2022-07-27	162.47	168.59	162.13	166.78	165.22	47,636
2022-07-26	168.80	168.80	159.85	161.71	160.20	25,079
2022-07-25	169.05	170.57	165.40	167.35	165.78	31,452
2022-07-22	183.17	183.17	168.62	171.90	170.29	182,514
2022-07-21	181.64	183.49	178.87	182.64	180.93	47,101
2022-07-20	176.38	182.87	176.38	180.85	179.16	377,520
2022-07-19	170.49	176.46	169.60	173.32	171.70	34,426
2022-07-18	166.65	171.63	165.83	168.40	166.82	44,677
2022-07-15	158.80	164.81	158.80	163.49	161.96	38,551
2022-07-14	158.59	162.35	157.34	158.74	157.25	38,378
2022-07-13	163.70	164.89	159.66	163.27	161.74	37,148
2022-07-12	164.78	165.82	162.75	164.16	162.62	38,307
2022-07-11	167.34	167.34	162.33	163.65	162.12	49,782
2022-07-08	169.48	172.31	168.19	172.26	170.65	35,459
2022-07-07	169.46	172.58	167.80	170.14	168.55	43,939
2022-07-06	165.55	170.00	165.50	167.33	165.76	39,436
2022-07-05	158.13	166.07	157.11	161.85	160.34	94,317
2022-07-04	160.03	160.03	159.64	159.64	158.15	281,121
2022-07-01	157.20	161.30	155.01	156.61	155.14	104,686

← NewerPage 18 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.