The closing price for Facebook (META) in 2018 was $130.48, on December 31, 2018. It was down 26.2% for the year. The latest price is $607.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.82 | $134.01 | $129.34 | $130.48 | 24,625,311 |
December 28 2018 | $134.71 | $135.28 | $131.58 | $132.58 | 22,627,570 |
December 27 2018 | $131.82 | $134.36 | $129.06 | $133.89 | 31,202,510 |
December 26 2018 | $125.41 | $133.61 | $125.30 | $133.55 | 39,723,367 |
December 24 2018 | $122.52 | $129.13 | $122.44 | $123.48 | 22,066,000 |
December 21 2018 | $132.76 | $134.27 | $122.84 | $124.36 | 56,901,488 |
December 20 2018 | $130.09 | $134.93 | $129.39 | $132.77 | 40,297,941 |
December 19 2018 | $140.55 | $144.23 | $131.88 | $132.62 | 57,404,887 |
December 18 2018 | $140.42 | $145.25 | $139.17 | $142.99 | 24,709,080 |
December 17 2018 | $142.41 | $144.24 | $137.77 | $139.53 | 24,333,961 |
December 14 2018 | $142.67 | $145.33 | $141.84 | $143.38 | 21,785,820 |
December 13 2018 | $144.89 | $145.17 | $142.52 | $144.33 | 18,148,609 |
December 12 2018 | $142.41 | $146.50 | $141.84 | $143.82 | 23,696,939 |
December 11 2018 | $143.21 | $143.21 | $140.44 | $141.41 | 20,300,350 |
December 10 2018 | $138.95 | $142.38 | $138.36 | $141.18 | 26,422,170 |
December 07 2018 | $138.60 | $140.21 | $136.02 | $136.78 | 21,195,461 |
December 06 2018 | $133.19 | $139.04 | $133.04 | $138.98 | 28,218,150 |
December 04 2018 | $140.07 | $142.72 | $136.52 | $137.28 | 30,307,400 |
December 03 2018 | $142.33 | $143.01 | $140.10 | $140.43 | 24,819,230 |
November 30 2018 | $137.61 | $140.30 | $136.72 | $139.95 | 25,732,580 |
November 29 2018 | $135.28 | $139.33 | $135.02 | $138.03 | 24,238,711 |
November 28 2018 | $135.64 | $136.15 | $131.23 | $136.12 | 29,847,510 |
November 27 2018 | $135.11 | $135.97 | $133.08 | $134.37 | 20,750,320 |
November 26 2018 | $132.38 | $136.36 | $132.16 | $135.74 | 24,263,641 |
November 23 2018 | $133.02 | $133.87 | $130.64 | $131.11 | 11,886,130 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
