The closing price for Facebook (META) in August 2018 was $174.20, on August 31, 2018. It was up 1% for the month. The latest price is $602.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $175.61 | $176.07 | $173.46 | $174.20 | 18,065,200 |
August 30 2018 | $174.37 | $178.22 | $174.17 | $176.09 | 24,216,500 |
August 29 2018 | $174.77 | $175.25 | $173.23 | $174.37 | 18,494,100 |
August 28 2018 | $176.55 | $176.69 | $174.30 | $174.73 | 15,910,700 |
August 27 2018 | $174.46 | $177.11 | $174.26 | $175.92 | 17,921,900 |
August 24 2018 | $172.19 | $173.30 | $171.41 | $173.13 | 14,631,600 |
August 23 2018 | $171.58 | $174.02 | $171.33 | $171.39 | 18,053,600 |
August 22 2018 | $170.71 | $172.72 | $170.63 | $172.13 | 16,894,100 |
August 21 2018 | $171.31 | $172.65 | $169.90 | $171.12 | 19,578,500 |
August 20 2018 | $172.53 | $173.05 | $169.42 | $171.00 | 21,518,000 |
August 17 2018 | $172.98 | $174.69 | $170.54 | $172.29 | 24,893,200 |
August 16 2018 | $178.85 | $178.93 | $172.50 | $173.18 | 31,351,800 |
August 15 2018 | $177.78 | $179.30 | $173.26 | $177.97 | 33,020,200 |
August 14 2018 | $179.14 | $180.41 | $177.07 | $179.53 | 19,102,000 |
August 13 2018 | $178.53 | $181.02 | $177.34 | $178.48 | 17,423,300 |
August 10 2018 | $180.46 | $180.51 | $177.86 | $178.69 | 21,500,400 |
August 09 2018 | $184.23 | $184.95 | $180.89 | $181.50 | 19,732,100 |
August 08 2018 | $183.14 | $185.22 | $182.16 | $183.57 | 22,205,200 |
August 07 2018 | $184.88 | $186.66 | $182.12 | $182.21 | 33,398,600 |
August 06 2018 | $177.41 | $184.17 | $176.83 | $184.07 | 49,716,200 |
August 03 2018 | $176.14 | $177.29 | $174.62 | $176.23 | 24,763,400 |
August 02 2018 | $169.19 | $175.25 | $168.79 | $174.83 | 32,400,000 |
August 01 2018 | $172.42 | $173.56 | $169.41 | $170.16 | 34,042,100 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.