The closing price for Facebook (META) in August 2018 was $175.06, on August 31, 2018. It was up 1% for the month. The latest price is $705.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $176.48 | $176.94 | $174.32 | $175.06 | 18,065,160 |
August 30 2018 | $175.23 | $179.11 | $175.03 | $176.96 | 24,216,529 |
August 29 2018 | $175.62 | $176.12 | $174.09 | $175.23 | 18,678,301 |
August 28 2018 | $177.42 | $177.56 | $175.16 | $175.59 | 15,910,680 |
August 27 2018 | $175.32 | $177.99 | $175.12 | $176.78 | 17,921,939 |
August 24 2018 | $173.04 | $174.15 | $172.26 | $173.98 | 14,631,560 |
August 23 2018 | $172.43 | $174.88 | $172.17 | $172.24 | 18,053,570 |
August 22 2018 | $171.55 | $173.58 | $171.47 | $172.98 | 16,894,080 |
August 21 2018 | $172.15 | $173.51 | $170.74 | $171.96 | 19,578,510 |
August 20 2018 | $173.38 | $173.91 | $170.26 | $171.84 | 21,518,010 |
August 17 2018 | $173.84 | $175.55 | $171.39 | $173.14 | 24,893,180 |
August 16 2018 | $179.73 | $179.81 | $173.35 | $174.04 | 31,351,779 |
August 15 2018 | $178.66 | $180.18 | $174.11 | $178.85 | 33,020,230 |
August 14 2018 | $180.02 | $181.30 | $177.94 | $180.42 | 19,102,000 |
August 13 2018 | $179.41 | $181.92 | $178.22 | $179.36 | 17,423,260 |
August 10 2018 | $181.35 | $181.41 | $178.74 | $179.57 | 21,500,410 |
August 09 2018 | $185.14 | $185.86 | $181.79 | $182.39 | 19,732,119 |
August 08 2018 | $184.05 | $186.14 | $183.06 | $184.48 | 22,205,230 |
August 07 2018 | $185.79 | $187.58 | $183.02 | $183.11 | 33,398,559 |
August 06 2018 | $178.29 | $185.08 | $177.70 | $184.98 | 49,716,191 |
August 03 2018 | $177.01 | $178.17 | $175.48 | $177.10 | 24,763,430 |
August 02 2018 | $170.03 | $176.12 | $169.62 | $175.70 | 32,399,949 |
August 01 2018 | $173.27 | $174.41 | $170.25 | $171.00 | 34,042,113 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
