The closing price for Facebook (META) in 2018 was $130.37, on December 31, 2018. It was down 26.2% for the year. The latest price is $789.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.72 | $133.91 | $129.24 | $130.37 | 24,625,311 |
December 28 2018 | $134.60 | $135.18 | $131.48 | $132.47 | 22,627,570 |
December 27 2018 | $131.72 | $134.25 | $128.96 | $133.79 | 31,202,510 |
December 26 2018 | $125.31 | $133.51 | $125.20 | $133.45 | 39,723,367 |
December 24 2018 | $122.43 | $129.03 | $122.35 | $123.38 | 22,066,000 |
December 21 2018 | $132.66 | $134.16 | $122.75 | $124.27 | 56,901,488 |
December 20 2018 | $129.99 | $134.83 | $129.29 | $132.67 | 40,297,941 |
December 19 2018 | $140.44 | $144.12 | $131.78 | $132.51 | 57,404,887 |
December 18 2018 | $140.31 | $145.13 | $139.07 | $142.88 | 24,709,080 |
December 17 2018 | $142.30 | $144.13 | $137.66 | $139.43 | 24,333,961 |
December 14 2018 | $142.56 | $145.21 | $141.73 | $143.27 | 21,785,820 |
December 13 2018 | $144.78 | $145.05 | $142.41 | $144.22 | 18,148,609 |
December 12 2018 | $142.30 | $146.39 | $141.73 | $143.71 | 23,696,939 |
December 11 2018 | $143.10 | $143.10 | $140.33 | $141.30 | 20,300,350 |
December 10 2018 | $138.84 | $142.27 | $138.25 | $141.08 | 26,422,170 |
December 07 2018 | $138.49 | $140.10 | $135.91 | $136.67 | 21,195,461 |
December 06 2018 | $133.09 | $138.94 | $132.94 | $138.87 | 28,218,150 |
December 04 2018 | $139.96 | $142.61 | $136.41 | $137.18 | 30,307,400 |
December 03 2018 | $142.22 | $142.90 | $139.99 | $140.32 | 24,819,230 |
November 30 2018 | $137.51 | $140.20 | $136.61 | $139.84 | 25,732,580 |
November 29 2018 | $135.18 | $139.23 | $134.92 | $137.92 | 24,238,711 |
November 28 2018 | $135.54 | $136.04 | $131.13 | $136.01 | 29,847,510 |
November 27 2018 | $135.01 | $135.87 | $132.98 | $134.26 | 20,750,320 |
November 26 2018 | $132.27 | $136.25 | $132.06 | $135.64 | 24,263,641 |
November 23 2018 | $132.92 | $133.77 | $130.54 | $131.01 | 11,886,130 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
