Meta Platforms historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	228.26	228.60	223.75	224.58	222.47	29,647
2022-03-30	229.86	231.14	226.80	227.93	225.79	276,907
2022-03-29	223.59	230.30	223.59	228.75	226.61	1,221,615
2022-03-28	221.45	224.04	219.54	222.38	220.29	510,792
2022-03-25	222.65	225.44	219.05	219.95	217.89	91,415
2022-03-24	215.10	220.64	213.46	218.23	216.18	98,004
2022-03-23	216.65	216.78	212.26	215.38	213.36	44,586
2022-03-22	213.25	219.40	210.48	216.15	214.13	84,266
2022-03-21	215.90	215.90	207.66	212.55	210.56	46,237
2022-03-18	206.43	215.15	205.72	214.08	212.07	1,730,826
2022-03-17	203.60	206.80	201.15	204.73	202.81	96,148
2022-03-16	194.80	201.89	194.45	198.58	196.72	68,129
2022-03-15	186.20	190.90	185.94	187.72	185.96	56,316
2022-03-14	187.19	192.24	185.82	188.18	186.42	48,508
2022-03-11	197.00	197.00	186.76	188.56	186.80	40,550
2022-03-10	196.30	196.30	191.07	191.76	189.97	27,396
2022-03-09	195.05	198.50	194.00	196.04	194.21	57,074
2022-03-08	188.70	196.69	186.17	190.76	188.98	87,695
2022-03-07	200.06	200.91	189.11	192.60	190.80	93,772
2022-03-04	201.20	205.73	198.80	200.50	198.62	38,121
2022-03-03	207.14	209.22	203.62	205.95	204.02	31,005
2022-03-02	205.90	207.73	202.05	205.10	203.18	42,400
2022-03-01	209.70	211.64	204.75	208.00	206.05	166,889
2022-02-28	208.00	213.10	202.85	212.25	210.26	49,595
2022-02-25	205.80	211.10	203.36	209.30	207.34	129,114
2022-02-24	192.64	203.15	190.00	197.59	195.74	134,858
2022-02-23	204.29	206.60	200.37	201.13	199.24	193,390
2022-02-22	200.65	207.40	200.07	202.38	200.48	91,680
2022-02-21	199.40	199.40	199.40	199.40	197.53	53
2022-02-18	207.39	210.57	205.56	207.08	205.14	95,982
2022-02-17	214.05	217.49	210.79	215.40	213.38	90,904
2022-02-16	214.50	221.13	212.36	214.50	212.49	105,683
2022-02-15	221.60	221.61	215.10	216.65	214.62	100,843
2022-02-14	219.95	220.95	214.88	218.85	216.80	94,119
2022-02-11	226.61	230.19	220.29	225.20	223.09	99,134
2022-02-10	233.35	234.74	226.75	231.08	228.91	112,338
2022-02-09	225.00	232.49	220.31	226.88	224.75	133,852
2022-02-08	224.00	225.70	218.12	222.78	220.69	746,979
2022-02-07	235.00	242.06	224.07	228.70	226.56	215,999
2022-02-04	248.25	248.25	230.04	231.48	229.31	305,973
2022-02-03	251.00	260.39	237.13	248.25	245.93	327,785
2022-02-02	319.00	330.88	316.97	319.18	316.19	718,479
2022-02-01	314.82	317.31	312.20	315.90	312.94	26,047
2022-01-31	303.35	310.96	299.44	307.05	304.18	29,143
2022-01-28	294.82	301.26	293.08	298.83	296.03	25,490
2022-01-27	294.63	301.72	294.63	300.00	297.19	211,799
2022-01-26	307.00	307.51	298.94	301.00	298.18	94,251
2022-01-25	305.00	305.00	297.78	301.20	298.38	71,981
2022-01-24	303.80	310.79	289.46	295.93	293.16	333,170
2022-01-21	319.68	319.68	307.90	314.10	311.16	29,651
2022-01-20	324.70	327.57	319.59	325.13	322.08	25,326
2022-01-19	320.30	326.75	318.34	322.85	319.83	18,960
2022-01-18	319.45	323.82	318.37	319.38	316.39	45,725
2022-01-17	332.10	332.10	330.88	330.88	327.78	218
2022-01-14	330.90	332.20	321.21	329.68	326.59	89,592
2022-01-13	333.26	337.57	327.85	331.23	328.13	169,619
2022-01-12	336.97	336.97	330.21	332.00	328.89	13,257
2022-01-11	333.51	333.51	325.36	331.13	328.03	18,092
2022-01-10	316.50	331.79	315.43	319.83	316.83	197,551
2022-01-07	335.78	336.91	329.11	332.23	329.12	16,493

← NewerPage 20 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.