The closing price for Facebook (META) in August 2022 was $162.31, on August 31, 2022. It was up 3.6% for the month. The latest price is $624.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $166.43 | $167.20 | $161.52 | $162.31 | 40,952,980 |
August 30 2022 | $159.74 | $161.04 | $155.32 | $156.56 | 19,567,949 |
August 29 2022 | $160.04 | $162.43 | $158.40 | $158.56 | 20,052,660 |
August 26 2022 | $167.84 | $170.27 | $161.06 | $161.16 | 24,023,631 |
August 25 2022 | $164.55 | $168.24 | $163.40 | $168.14 | 15,550,510 |
August 24 2022 | $159.99 | $164.83 | $159.16 | $162.64 | 20,891,480 |
August 23 2022 | $161.86 | $164.42 | $160.09 | $160.50 | 18,111,779 |
August 22 2022 | $164.86 | $164.86 | $161.64 | $162.43 | 19,499,711 |
August 19 2022 | $169.55 | $171.66 | $166.41 | $167.32 | 26,240,801 |
August 18 2022 | $173.68 | $175.09 | $171.21 | $174.00 | 18,844,449 |
August 17 2022 | $176.09 | $177.46 | $173.51 | $174.18 | 20,118,131 |
August 16 2022 | $178.76 | $180.30 | $176.36 | $178.79 | 21,156,711 |
August 15 2022 | $178.28 | $180.75 | $177.52 | $180.20 | 15,878,670 |
August 12 2022 | $180.12 | $180.77 | $178.23 | $179.81 | 21,274,051 |
August 11 2022 | $179.03 | $182.40 | $175.70 | $176.81 | 24,079,061 |
August 10 2022 | $175.32 | $179.79 | $173.29 | $177.66 | 30,262,131 |
August 09 2022 | $168.31 | $168.88 | $165.97 | $167.89 | 18,655,061 |
August 08 2022 | $167.36 | $176.83 | $166.49 | $169.60 | 27,299,109 |
August 05 2022 | $166.35 | $170.96 | $165.17 | $166.47 | 25,832,699 |
August 04 2022 | $167.65 | $171.49 | $166.17 | $169.92 | 23,938,211 |
August 03 2022 | $162.07 | $168.89 | $160.96 | $168.16 | 31,717,529 |
August 02 2022 | $157.71 | $161.62 | $157.41 | $159.58 | 27,374,520 |
August 01 2022 | $156.65 | $164.56 | $154.64 | $159.32 | 40,596,699 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
