The closing price for Facebook (META) in August 2022 was $161.51, on August 31, 2022. It was up 3.6% for the month. The latest price is $559.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $165.62 | $166.38 | $160.73 | $161.51 | 40,953,000 |
August 30 2022 | $158.95 | $160.25 | $154.55 | $155.79 | 19,567,900 |
August 29 2022 | $159.26 | $161.63 | $157.63 | $157.78 | 20,052,700 |
August 26 2022 | $167.01 | $169.43 | $160.26 | $160.37 | 24,023,600 |
August 25 2022 | $163.74 | $167.41 | $162.59 | $167.31 | 15,550,500 |
August 24 2022 | $159.20 | $164.02 | $158.38 | $161.84 | 20,891,500 |
August 23 2022 | $161.07 | $163.61 | $159.30 | $159.71 | 18,111,800 |
August 22 2022 | $164.05 | $164.05 | $160.85 | $161.63 | 19,499,700 |
August 19 2022 | $168.72 | $170.82 | $165.60 | $166.50 | 26,240,800 |
August 18 2022 | $172.82 | $174.23 | $170.36 | $173.14 | 18,844,500 |
August 17 2022 | $175.22 | $176.59 | $172.65 | $173.33 | 20,118,100 |
August 16 2022 | $177.88 | $179.41 | $175.50 | $177.91 | 21,156,700 |
August 15 2022 | $177.40 | $179.86 | $176.65 | $179.32 | 15,878,700 |
August 12 2022 | $179.24 | $179.88 | $177.35 | $178.93 | 21,274,000 |
August 11 2022 | $178.15 | $181.51 | $174.83 | $175.94 | 24,079,100 |
August 10 2022 | $174.46 | $178.91 | $172.44 | $176.79 | 30,262,100 |
August 09 2022 | $167.48 | $168.05 | $165.15 | $167.06 | 18,655,100 |
August 08 2022 | $166.54 | $175.96 | $165.68 | $168.77 | 27,299,100 |
August 05 2022 | $165.54 | $170.12 | $164.36 | $165.66 | 25,832,700 |
August 04 2022 | $166.84 | $170.65 | $165.35 | $169.09 | 23,938,200 |
August 03 2022 | $161.27 | $168.06 | $160.16 | $167.33 | 31,721,900 |
August 02 2022 | $156.93 | $160.83 | $156.63 | $158.80 | 27,374,500 |
August 01 2022 | $155.88 | $163.75 | $153.88 | $158.54 | 40,596,700 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.