The closing price for Facebook (META) in August 2012 was $17.99, on August 31, 2012. It was down 16% for the month. The latest price is $585.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.61 | $18.63 | $17.96 | $17.99 | 58,764,168 |
August 30 2012 | $19.20 | $19.38 | $18.99 | $19.02 | 30,647,471 |
August 29 2012 | $19.25 | $19.31 | $19.00 | $19.03 | 16,124,630 |
August 28 2012 | $19.03 | $19.31 | $18.88 | $19.27 | 25,425,789 |
August 27 2012 | $19.42 | $19.46 | $19.03 | $19.08 | 20,703,910 |
August 24 2012 | $19.45 | $19.61 | $19.18 | $19.34 | 29,622,160 |
August 23 2012 | $19.43 | $19.65 | $19.29 | $19.37 | 32,813,309 |
August 22 2012 | $19.29 | $19.46 | $18.89 | $19.37 | 49,892,129 |
August 21 2012 | $19.51 | $19.90 | $19.02 | $19.09 | 70,640,461 |
August 20 2012 | $18.98 | $20.05 | $18.68 | $19.93 | 101,186,492 |
August 17 2012 | $19.93 | $20.00 | $18.93 | $18.98 | 129,293,297 |
August 16 2012 | $20.36 | $20.40 | $19.62 | $19.79 | 157,554,891 |
August 15 2012 | $20.56 | $21.33 | $20.32 | $21.12 | 47,860,770 |
August 14 2012 | $21.33 | $21.52 | $20.17 | $20.30 | 39,308,633 |
August 13 2012 | $22.07 | $22.36 | $21.32 | $21.52 | 24,972,971 |
August 10 2012 | $21.33 | $21.74 | $21.05 | $21.72 | 25,794,670 |
August 09 2012 | $20.67 | $21.09 | $20.53 | $20.93 | 15,618,520 |
August 08 2012 | $20.63 | $21.07 | $20.14 | $20.64 | 29,537,381 |
August 07 2012 | $22.12 | $22.36 | $20.42 | $20.64 | 36,782,832 |
August 06 2012 | $21.31 | $22.07 | $21.22 | $21.84 | 27,778,039 |
August 03 2012 | $20.28 | $22.08 | $19.82 | $21.01 | 80,646,977 |
August 02 2012 | $20.69 | $20.76 | $19.74 | $19.96 | 56,374,441 |
August 01 2012 | $21.42 | $21.50 | $20.76 | $20.80 | 44,604,367 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
