The closing price for Facebook (META) in August 2021 was $378.24, on August 31, 2021. It was up 5.9% for the month. The latest price is $558.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $378.81 | $381.61 | $377.66 | $378.24 | 12,345,350 |
August 30 2021 | $371.44 | $380.34 | $369.41 | $379.52 | 13,547,260 |
August 27 2021 | $364.00 | $372.62 | $362.99 | $371.51 | 11,219,140 |
August 26 2021 | $367.27 | $368.33 | $363.04 | $363.29 | 7,888,683 |
August 25 2021 | $364.50 | $369.75 | $364.30 | $367.28 | 9,684,519 |
August 24 2021 | $362.57 | $366.85 | $360.75 | $364.41 | 9,235,148 |
August 23 2021 | $358.36 | $364.59 | $358.02 | $362.26 | 10,942,010 |
August 20 2021 | $353.54 | $358.91 | $352.25 | $358.29 | 8,697,667 |
August 19 2021 | $350.29 | $356.50 | $349.95 | $354.05 | 12,004,540 |
August 18 2021 | $355.18 | $358.78 | $354.08 | $354.38 | 10,042,380 |
August 17 2021 | $361.89 | $363.58 | $354.00 | $357.37 | 12,328,740 |
August 16 2021 | $361.43 | $365.85 | $356.31 | $365.46 | 11,232,270 |
August 13 2021 | $361.88 | $363.57 | $360.39 | $362.09 | 7,195,724 |
August 12 2021 | $357.37 | $361.91 | $356.04 | $361.56 | 7,175,206 |
August 11 2021 | $361.01 | $361.27 | $356.74 | $358.88 | 8,400,332 |
August 10 2021 | $360.74 | $363.01 | $357.97 | $360.05 | 7,469,878 |
August 09 2021 | $362.67 | $364.68 | $359.67 | $360.52 | 7,798,872 |
August 06 2021 | $360.32 | $364.05 | $360.31 | $362.42 | 8,925,017 |
August 05 2021 | $358.56 | $362.81 | $355.83 | $361.88 | 10,247,210 |
August 04 2021 | $351.36 | $359.40 | $350.45 | $357.84 | 14,180,570 |
August 03 2021 | $351.67 | $352.71 | $346.66 | $350.19 | 12,406,050 |
August 02 2021 | $357.03 | $358.32 | $349.69 | $350.89 | 13,180,440 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
