The closing price for Facebook (META) in August 2018 was $174.36, on August 31, 2018. It was up 1% for the month. The latest price is $632.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $175.77 | $176.24 | $173.62 | $174.36 | 18,065,200 |
August 30 2018 | $174.53 | $178.39 | $174.33 | $176.26 | 24,216,500 |
August 29 2018 | $174.93 | $175.41 | $173.39 | $174.53 | 18,494,100 |
August 28 2018 | $176.71 | $176.85 | $174.46 | $174.89 | 15,910,700 |
August 27 2018 | $174.62 | $177.28 | $174.42 | $176.08 | 17,921,900 |
August 24 2018 | $172.35 | $173.46 | $171.57 | $173.29 | 14,631,600 |
August 23 2018 | $171.74 | $174.18 | $171.48 | $171.55 | 18,053,600 |
August 22 2018 | $170.87 | $172.88 | $170.79 | $172.29 | 16,894,100 |
August 21 2018 | $171.46 | $172.81 | $170.06 | $171.28 | 19,578,500 |
August 20 2018 | $172.68 | $173.21 | $169.58 | $171.16 | 21,518,000 |
August 17 2018 | $173.14 | $174.85 | $170.70 | $172.45 | 24,893,200 |
August 16 2018 | $179.02 | $179.09 | $172.66 | $173.34 | 31,351,800 |
August 15 2018 | $177.94 | $179.46 | $173.42 | $178.13 | 33,020,200 |
August 14 2018 | $179.30 | $180.57 | $177.23 | $179.70 | 19,102,000 |
August 13 2018 | $178.70 | $181.19 | $177.51 | $178.65 | 17,423,300 |
August 10 2018 | $180.62 | $180.68 | $178.02 | $178.86 | 21,500,400 |
August 09 2018 | $184.40 | $185.12 | $181.06 | $181.66 | 19,732,100 |
August 08 2018 | $183.31 | $185.40 | $182.33 | $183.74 | 22,205,200 |
August 07 2018 | $185.05 | $186.83 | $182.29 | $182.38 | 33,398,600 |
August 06 2018 | $177.58 | $184.34 | $176.99 | $184.24 | 49,716,200 |
August 03 2018 | $176.31 | $177.46 | $174.78 | $176.40 | 24,763,400 |
August 02 2018 | $169.35 | $175.41 | $168.94 | $175.00 | 32,400,000 |
August 01 2018 | $172.58 | $173.72 | $169.57 | $170.31 | 34,042,100 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.