The closing price for Facebook (META) in August 2012 was $17.97, on August 31, 2012. It was down 16% for the month. The latest price is $541.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.59 | $18.61 | $17.95 | $17.97 | 58,764,168 |
August 30 2012 | $19.18 | $19.36 | $18.97 | $19.00 | 30,647,471 |
August 29 2012 | $19.23 | $19.29 | $18.98 | $19.01 | 16,124,630 |
August 28 2012 | $19.01 | $19.29 | $18.86 | $19.25 | 25,425,789 |
August 27 2012 | $19.40 | $19.44 | $19.01 | $19.06 | 20,703,910 |
August 24 2012 | $19.43 | $19.59 | $19.16 | $19.32 | 29,622,160 |
August 23 2012 | $19.41 | $19.64 | $19.27 | $19.35 | 32,813,309 |
August 22 2012 | $19.27 | $19.44 | $18.87 | $19.35 | 49,892,129 |
August 21 2012 | $19.49 | $19.89 | $19.00 | $19.07 | 70,640,461 |
August 20 2012 | $18.96 | $20.04 | $18.66 | $19.92 | 101,186,492 |
August 17 2012 | $19.91 | $19.99 | $18.91 | $18.96 | 129,293,297 |
August 16 2012 | $20.34 | $20.38 | $19.60 | $19.78 | 157,554,891 |
August 15 2012 | $20.54 | $21.31 | $20.30 | $21.10 | 47,860,770 |
August 14 2012 | $21.31 | $21.50 | $20.16 | $20.28 | 39,308,633 |
August 13 2012 | $22.05 | $22.34 | $21.30 | $21.50 | 24,972,971 |
August 10 2012 | $21.31 | $21.72 | $21.03 | $21.70 | 25,794,670 |
August 09 2012 | $20.65 | $21.07 | $20.51 | $20.91 | 15,618,520 |
August 08 2012 | $20.61 | $21.05 | $20.13 | $20.62 | 29,537,381 |
August 07 2012 | $22.10 | $22.34 | $20.40 | $20.62 | 36,782,832 |
August 06 2012 | $21.29 | $22.05 | $21.20 | $21.82 | 27,778,039 |
August 03 2012 | $20.26 | $22.06 | $19.81 | $20.99 | 80,646,977 |
August 02 2012 | $20.67 | $20.74 | $19.73 | $19.95 | 56,374,441 |
August 01 2012 | $21.40 | $21.48 | $20.74 | $20.78 | 44,604,367 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
