The closing price for Facebook (META) in August 2022 was $161.66, on August 31, 2022. It was up 3.6% for the month. The latest price is $632.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $165.77 | $166.53 | $160.88 | $161.66 | 40,953,000 |
August 30 2022 | $159.10 | $160.40 | $154.70 | $155.94 | 19,567,900 |
August 29 2022 | $159.41 | $161.78 | $157.77 | $157.93 | 20,052,700 |
August 26 2022 | $167.17 | $169.59 | $160.41 | $160.52 | 24,023,600 |
August 25 2022 | $163.89 | $167.57 | $162.74 | $167.47 | 15,550,500 |
August 24 2022 | $159.35 | $164.17 | $158.53 | $161.99 | 20,891,500 |
August 23 2022 | $161.21 | $163.76 | $159.45 | $159.86 | 18,111,800 |
August 22 2022 | $164.20 | $164.20 | $161.00 | $161.78 | 19,499,700 |
August 19 2022 | $168.87 | $170.98 | $165.75 | $166.65 | 26,240,800 |
August 18 2022 | $172.98 | $174.39 | $170.52 | $173.30 | 18,844,500 |
August 17 2022 | $175.38 | $176.75 | $172.81 | $173.49 | 20,118,100 |
August 16 2022 | $178.04 | $179.58 | $175.66 | $178.07 | 21,156,700 |
August 15 2022 | $177.57 | $180.03 | $176.81 | $179.48 | 15,878,700 |
August 12 2022 | $179.40 | $180.05 | $177.52 | $179.09 | 21,274,000 |
August 11 2022 | $178.31 | $181.67 | $175.00 | $176.11 | 24,079,100 |
August 10 2022 | $174.62 | $179.07 | $172.60 | $176.95 | 30,262,100 |
August 09 2022 | $167.63 | $168.21 | $165.30 | $167.22 | 18,655,100 |
August 08 2022 | $166.69 | $176.13 | $165.83 | $168.92 | 27,299,100 |
August 05 2022 | $165.69 | $170.27 | $164.51 | $165.81 | 25,832,700 |
August 04 2022 | $166.99 | $170.81 | $165.50 | $169.24 | 23,938,200 |
August 03 2022 | $161.42 | $168.22 | $160.31 | $167.49 | 31,721,900 |
August 02 2022 | $157.08 | $160.98 | $156.78 | $158.94 | 27,374,500 |
August 01 2022 | $156.03 | $163.90 | $154.02 | $158.68 | 40,596,700 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.