The closing price for Facebook (META) in 2021 was $333.42, on December 31, 2021. It was up 22.4% for the year. The latest price is $592.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $340.03 | $340.45 | $333.34 | $333.42 | 12,870,500 |
December 30 2021 | $341.01 | $344.21 | $340.23 | $341.36 | 10,593,300 |
December 29 2021 | $343.89 | $346.65 | $338.67 | $339.95 | 10,747,000 |
December 28 2021 | $343.61 | $349.64 | $342.20 | $343.21 | 16,637,600 |
December 27 2021 | $335.90 | $344.84 | $335.07 | $343.17 | 17,795,000 |
December 23 2021 | $327.23 | $333.74 | $325.50 | $332.32 | 13,987,700 |
December 22 2021 | $330.89 | $331.60 | $325.40 | $327.57 | 16,764,600 |
December 21 2021 | $323.57 | $333.08 | $320.93 | $331.29 | 16,116,800 |
December 20 2021 | $326.91 | $327.03 | $319.72 | $322.62 | 17,901,800 |
December 17 2021 | $329.90 | $334.18 | $327.87 | $330.88 | 40,012,600 |
December 16 2021 | $336.03 | $341.46 | $330.83 | $331.98 | 22,635,000 |
December 15 2021 | $329.60 | $339.13 | $321.16 | $338.69 | 24,681,300 |
December 14 2021 | $325.19 | $332.78 | $324.80 | $330.83 | 20,461,000 |
December 13 2021 | $328.07 | $338.12 | $326.72 | $331.58 | 22,948,700 |
December 10 2021 | $329.67 | $332.11 | $323.53 | $326.88 | 14,528,000 |
December 09 2021 | $326.67 | $333.20 | $325.14 | $326.95 | 16,879,200 |
December 08 2021 | $322.17 | $329.85 | $320.26 | $327.68 | 19,937,700 |
December 07 2021 | $318.77 | $323.70 | $318.21 | $320.00 | 18,794,000 |
December 06 2021 | $305.45 | $317.31 | $303.67 | $315.10 | 21,758,300 |
December 03 2021 | $311.00 | $311.02 | $296.89 | $304.17 | 27,471,000 |
December 02 2021 | $308.69 | $311.86 | $304.53 | $307.69 | 24,396,200 |
December 01 2021 | $327.41 | $327.62 | $307.59 | $307.90 | 30,329,600 |
November 30 2021 | $332.08 | $332.89 | $320.61 | $321.64 | 25,390,000 |
November 29 2021 | $333.96 | $337.70 | $332.39 | $335.09 | 16,650,900 |
November 26 2021 | $332.88 | $334.81 | $329.01 | $330.22 | 14,750,700 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.