The closing price for Facebook (META) in April 2022 was $199.53, on April 29, 2022. It was down 10.7% for the month. The latest price is $597.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $203.50 | $211.48 | $198.96 | $199.53 | 49,193,434 |
April 28 2022 | $201.97 | $207.55 | $192.00 | $204.76 | 100,890,602 |
April 27 2022 | $173.61 | $180.36 | $168.21 | $174.13 | 71,062,891 |
April 26 2022 | $185.75 | $186.31 | $178.66 | $180.10 | 31,747,430 |
April 25 2022 | $181.87 | $186.30 | $180.80 | $186.11 | 29,281,061 |
April 22 2022 | $189.48 | $191.82 | $182.41 | $183.25 | 36,426,770 |
April 21 2022 | $200.65 | $202.01 | $184.71 | $187.19 | 49,954,078 |
April 20 2022 | $212.60 | $213.16 | $197.99 | $199.48 | 43,036,527 |
April 19 2022 | $209.53 | $217.41 | $208.02 | $216.29 | 20,089,869 |
April 18 2022 | $209.01 | $212.38 | $207.32 | $209.78 | 16,580,789 |
April 14 2022 | $213.88 | $213.98 | $209.01 | $209.19 | 18,379,461 |
April 13 2022 | $210.83 | $215.59 | $210.34 | $213.98 | 19,231,820 |
April 12 2022 | $219.20 | $220.99 | $212.13 | $213.14 | 20,128,830 |
April 11 2022 | $217.40 | $219.58 | $214.21 | $215.44 | 20,516,590 |
April 08 2022 | $221.34 | $224.07 | $219.00 | $221.29 | 18,375,711 |
April 07 2022 | $222.88 | $224.46 | $217.53 | $221.90 | 21,037,189 |
April 06 2022 | $225.85 | $227.92 | $220.37 | $222.25 | 28,995,080 |
April 05 2022 | $232.98 | $235.75 | $229.94 | $230.75 | 29,727,180 |
April 04 2022 | $224.92 | $233.25 | $224.80 | $232.79 | 28,100,830 |
April 01 2022 | $223.50 | $226.21 | $221.66 | $223.80 | 19,544,760 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
