The closing price for Facebook (META) in August 2012 was $17.96, on August 31, 2012. It was down 16% for the month. The latest price is $755.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.58 | $18.60 | $17.93 | $17.96 | 58,764,168 |
August 30 2012 | $19.16 | $19.34 | $18.96 | $18.98 | 30,647,471 |
August 29 2012 | $19.21 | $19.27 | $18.97 | $19.00 | 16,124,630 |
August 28 2012 | $19.00 | $19.27 | $18.85 | $19.23 | 25,425,789 |
August 27 2012 | $19.38 | $19.42 | $19.00 | $19.05 | 20,703,910 |
August 24 2012 | $19.41 | $19.57 | $19.15 | $19.30 | 29,622,160 |
August 23 2012 | $19.39 | $19.62 | $19.25 | $19.33 | 32,813,309 |
August 22 2012 | $19.25 | $19.42 | $18.86 | $19.33 | 49,892,129 |
August 21 2012 | $19.47 | $19.87 | $18.99 | $19.05 | 70,640,461 |
August 20 2012 | $18.95 | $20.02 | $18.65 | $19.90 | 101,186,492 |
August 17 2012 | $19.90 | $19.97 | $18.90 | $18.95 | 129,293,297 |
August 16 2012 | $20.33 | $20.37 | $19.58 | $19.76 | 157,554,891 |
August 15 2012 | $20.53 | $21.29 | $20.29 | $21.08 | 47,860,770 |
August 14 2012 | $21.29 | $21.48 | $20.14 | $20.27 | 39,308,633 |
August 13 2012 | $22.03 | $22.33 | $21.28 | $21.48 | 24,972,971 |
August 10 2012 | $21.29 | $21.70 | $21.01 | $21.69 | 25,794,670 |
August 09 2012 | $20.64 | $21.05 | $20.50 | $20.90 | 15,618,520 |
August 08 2012 | $20.60 | $21.03 | $20.11 | $20.61 | 29,537,381 |
August 07 2012 | $22.08 | $22.33 | $20.39 | $20.61 | 36,782,832 |
August 06 2012 | $21.27 | $22.03 | $21.18 | $21.80 | 27,778,039 |
August 03 2012 | $20.25 | $22.04 | $19.79 | $20.97 | 80,646,977 |
August 02 2012 | $20.66 | $20.73 | $19.71 | $19.93 | 56,374,441 |
August 01 2012 | $21.38 | $21.46 | $20.73 | $20.77 | 44,604,367 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
