The closing price for Facebook (META) in August 2022 was $162.17, on August 31, 2022. It was up 3.6% for the month. The latest price is $587.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $166.29 | $167.05 | $161.38 | $162.17 | 40,952,980 |
August 30 2022 | $159.60 | $160.90 | $155.18 | $156.42 | 19,567,949 |
August 29 2022 | $159.90 | $162.29 | $158.26 | $158.42 | 20,052,660 |
August 26 2022 | $167.69 | $170.12 | $160.91 | $161.02 | 24,023,631 |
August 25 2022 | $164.41 | $168.09 | $163.25 | $167.99 | 15,550,510 |
August 24 2022 | $159.85 | $164.68 | $159.02 | $162.49 | 20,891,480 |
August 23 2022 | $161.72 | $164.28 | $159.95 | $160.35 | 18,111,779 |
August 22 2022 | $164.71 | $164.71 | $161.50 | $162.29 | 19,499,711 |
August 19 2022 | $169.40 | $171.51 | $166.27 | $167.17 | 26,240,801 |
August 18 2022 | $173.52 | $174.94 | $171.05 | $173.84 | 18,844,449 |
August 17 2022 | $175.93 | $177.30 | $173.35 | $174.03 | 20,118,131 |
August 16 2022 | $178.60 | $180.14 | $176.20 | $178.63 | 21,156,711 |
August 15 2022 | $178.12 | $180.59 | $177.36 | $180.04 | 15,878,670 |
August 12 2022 | $179.96 | $180.61 | $178.07 | $179.65 | 21,274,051 |
August 11 2022 | $178.87 | $182.24 | $175.54 | $176.66 | 24,079,061 |
August 10 2022 | $175.16 | $179.63 | $173.13 | $177.50 | 30,262,131 |
August 09 2022 | $168.16 | $168.73 | $165.82 | $167.74 | 18,655,061 |
August 08 2022 | $167.21 | $176.68 | $166.35 | $169.45 | 27,299,109 |
August 05 2022 | $166.21 | $170.81 | $165.02 | $166.33 | 25,832,699 |
August 04 2022 | $167.51 | $171.34 | $166.02 | $169.77 | 23,938,211 |
August 03 2022 | $161.93 | $168.74 | $160.81 | $168.01 | 31,717,529 |
August 02 2022 | $157.57 | $161.48 | $157.27 | $159.44 | 27,374,520 |
August 01 2022 | $156.51 | $164.42 | $154.50 | $159.18 | 40,596,699 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
