The closing price for Facebook (META) in April 2020 was $203.75, on April 30, 2020. It was up 26.7% for the month. The latest price is $547.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $205.95 | $208.71 | $200.62 | $203.75 | 46,230,121 |
April 29 2020 | $190.03 | $195.99 | $189.11 | $193.28 | 45,954,520 |
April 28 2020 | $187.78 | $188.31 | $181.70 | $182.05 | 21,730,990 |
April 27 2020 | $191.75 | $192.84 | $186.53 | $186.62 | 29,197,750 |
April 24 2020 | $182.37 | $189.52 | $179.98 | $189.18 | 28,868,529 |
April 23 2020 | $183.22 | $186.17 | $182.29 | $184.26 | 21,426,600 |
April 22 2020 | $177.61 | $183.91 | $177.30 | $181.42 | 33,369,930 |
April 21 2020 | $174.43 | $174.56 | $167.55 | $170.00 | 24,850,529 |
April 20 2020 | $176.58 | $179.65 | $175.94 | $177.40 | 16,110,580 |
April 17 2020 | $178.36 | $179.43 | $175.83 | $178.40 | 20,974,750 |
April 16 2020 | $177.12 | $177.21 | $171.70 | $175.42 | 23,593,230 |
April 15 2020 | $174.37 | $177.35 | $172.01 | $176.14 | 17,423,000 |
April 14 2020 | $178.14 | $180.37 | $175.79 | $177.33 | 21,011,820 |
April 13 2020 | $172.86 | $174.18 | $168.66 | $173.97 | 19,355,359 |
April 09 2020 | $175.07 | $176.25 | $170.77 | $174.37 | 23,534,289 |
April 08 2020 | $170.45 | $174.18 | $166.95 | $173.46 | 21,664,199 |
April 07 2020 | $170.98 | $172.58 | $165.23 | $168.04 | 31,411,920 |
April 06 2020 | $159.40 | $165.42 | $157.77 | $164.77 | 28,359,600 |
April 03 2020 | $156.41 | $157.17 | $150.12 | $153.46 | 25,983,320 |
April 02 2020 | $158.35 | $160.59 | $155.19 | $157.45 | 20,886,311 |
April 01 2020 | $160.86 | $163.38 | $157.29 | $158.85 | 19,507,561 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
