The closing price for Facebook (META) between June 17, 2021 and June 17, 2022 was $162.74, on June 17, 2022. It was down 50.5% in that time. The latest price is $705.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 | $160.69 | $164.88 | $158.92 | $162.74 | 31,374,221 |
June 16 2022 | $162.72 | $164.07 | $158.63 | $159.88 | 26,944,141 |
June 15 2022 | $166.18 | $171.11 | $162.97 | $168.31 | 30,008,250 |
June 14 2022 | $165.01 | $165.73 | $160.37 | $162.73 | 27,244,270 |
June 13 2022 | $169.54 | $171.52 | $163.03 | $163.25 | 31,749,301 |
June 10 2022 | $181.92 | $181.98 | $173.95 | $174.49 | 27,478,350 |
June 09 2022 | $193.09 | $198.23 | $182.55 | $182.87 | 23,501,580 |
June 08 2022 | $193.48 | $200.79 | $193.22 | $195.44 | 22,267,150 |
June 07 2022 | $190.75 | $195.33 | $190.32 | $194.45 | 18,828,689 |
June 06 2022 | $192.80 | $195.71 | $187.25 | $193.06 | 30,574,240 |
June 03 2022 | $194.78 | $195.41 | $188.62 | $189.61 | 19,464,990 |
June 02 2022 | $187.30 | $199.70 | $186.58 | $197.64 | 31,951,580 |
June 01 2022 | $195.31 | $198.31 | $183.87 | $187.48 | 36,623,500 |
May 31 2022 | $193.69 | $196.39 | $190.83 | $192.45 | 26,131,100 |
May 27 2022 | $190.19 | $194.14 | $188.64 | $193.93 | 22,562,730 |
May 26 2022 | $181.76 | $191.65 | $181.14 | $190.46 | 23,056,461 |
May 25 2022 | $179.29 | $184.31 | $178.22 | $182.70 | 28,030,189 |
May 24 2022 | $179.44 | $182.55 | $175.03 | $180.17 | 50,406,273 |
May 23 2022 | $193.99 | $195.79 | $190.07 | $195.03 | 25,059,160 |
May 20 2022 | $193.78 | $196.70 | $186.72 | $192.35 | 31,465,570 |
May 19 2022 | $190.03 | $194.09 | $188.44 | $190.12 | 24,446,939 |
May 18 2022 | $198.77 | $199.77 | $190.46 | $191.06 | 23,959,971 |
May 17 2022 | $200.88 | $204.20 | $197.14 | $201.38 | 24,872,730 |
May 16 2022 | $195.84 | $204.11 | $194.73 | $198.81 | 27,112,600 |
May 13 2022 | $191.40 | $198.67 | $190.11 | $197.40 | 24,549,840 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
