Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	162.15	165.17	158.50	163.56	162.03	73,376
2022-06-29	164.86	166.14	160.36	163.08	161.55	451,225
2022-06-28	164.63	171.15	162.40	166.81	165.25	89,730
2022-06-27	171.40	171.64	168.07	169.84	168.25	45,966
2022-06-24	161.67	169.37	161.51	167.50	165.93	71,295
2022-06-23	156.93	159.24	154.30	158.98	157.49	545,670
2022-06-22	154.52	160.70	154.52	158.47	156.99	64,696
2022-06-21	166.75	167.66	157.40	164.29	162.75	80,756
2022-06-20	164.55	164.55	164.55	164.55	163.01	2
2022-06-17	161.75	165.83	159.96	163.50	161.97	28,749
2022-06-16	165.20	169.35	159.67	161.50	159.99	303,334
2022-06-15	167.29	170.44	163.97	165.15	163.60	49,200
2022-06-14	165.89	166.58	161.41	162.40	160.88	60,510
2022-06-13	170.06	172.59	166.69	167.34	165.77	54,136
2022-06-10	181.44	182.99	175.10	176.79	175.14	41,731
2022-06-09	194.47	199.06	189.10	194.20	192.38	18,055
2022-06-08	195.65	202.03	194.52	201.63	199.74	605,643
2022-06-07	191.90	196.44	191.55	194.12	192.30	21,549
2022-06-06	193.98	196.89	188.43	191.24	189.45	41,393
2022-06-01	196.68	199.49	190.54	193.32	191.51	67,293
2022-05-31	194.32	197.57	192.16	194.93	193.11	41,659
2022-05-30	197.27	197.27	197.27	197.27	195.42	33
2022-05-27	191.42	194.68	189.89	192.92	191.11	62,933
2022-05-26	182.84	192.43	182.35	188.86	187.09	52,409
2022-05-25	180.41	183.65	179.48	182.73	181.02	55,298
2022-05-24	183.20	183.68	176.17	182.13	180.43	96,959
2022-05-23	193.48	196.72	191.39	195.12	193.29	101,793
2022-05-20	195.19	197.68	188.10	193.22	191.41	26,490
2022-05-19	197.19	197.19	189.88	193.01	191.20	27,160
2022-05-18	199.90	200.50	193.32	196.31	194.47	25,279
2022-05-17	202.50	205.34	200.34	202.03	200.13	38,710
2022-05-16	199.88	205.27	196.00	199.64	197.77	24,516
2022-05-13	194.50	199.82	191.50	197.62	195.77	42,922
2022-05-12	187.50	198.04	184.92	194.63	192.81	69,458
2022-05-11	196.38	200.30	188.39	195.61	193.78	49,974
2022-05-10	199.68	202.89	194.28	195.46	193.63	45,702
2022-05-09	200.76	203.77	196.18	197.26	195.41	328,165
2022-05-06	207.10	209.34	201.30	208.08	206.13	480,054
2022-05-05	220.04	223.41	207.45	209.83	207.86	50,652
2022-05-04	210.77	217.33	207.00	207.55	205.61	43,410
2022-05-03	209.80	214.89	208.10	211.18	209.20	58,807
2022-04-29	204.31	212.00	204.07	206.25	204.32	54,359
2022-04-28	205.22	208.05	193.06	195.22	193.39	124,707
2022-04-27	180.95	181.14	169.06	177.23	175.57	435,631
2022-04-26	186.63	187.15	179.50	180.30	178.61	81,000
2022-04-25	183.50	187.15	181.68	182.24	180.53	61,823
2022-04-22	190.57	192.70	183.29	185.96	184.22	50,985
2022-04-21	204.91	204.91	188.28	193.44	191.63	69,230
2022-04-20	213.79	214.13	200.44	202.85	200.95	58,103
2022-04-19	209.08	217.88	209.01	216.13	214.10	36,367
2022-04-14	214.61	214.96	211.52	213.70	211.70	11,084
2022-04-13	214.14	216.55	211.42	215.68	213.66	20,513
2022-04-12	216.46	221.62	214.50	218.68	216.63	58,868
2022-04-11	219.30	220.39	215.22	217.15	215.12	25,082
2022-04-08	224.00	225.09	220.09	223.40	221.31	53,263
2022-04-07	223.91	225.30	218.59	220.60	218.54	21,352
2022-04-06	228.71	231.84	222.20	223.48	221.38	457,347
2022-04-05	233.00	236.85	231.12	232.98	230.80	71,810
2022-04-04	231.65	234.10	225.67	232.33	230.15	74,323
2022-04-01	227.26	227.26	222.36	224.50	222.40	608,428

← NewerPage 19 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.