The average closing price for Facebook (META) between July 1, 2024 and August 31, 2024 was $503.75. It was up 3.2% in that time. The latest price is $561.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $520.85 | $523.04 | $514.71 | $520.81 | 9,157,541 |
August 29 2024 | $518.56 | $526.70 | $515.19 | $517.73 | 8,317,424 |
August 28 2024 | $517.18 | $520.59 | $511.96 | $516.29 | 9,106,077 |
August 27 2024 | $518.49 | $523.51 | $514.82 | $518.61 | 6,282,720 |
August 26 2024 | $527.10 | $527.50 | $514.46 | $520.62 | 9,584,002 |
August 23 2024 | $536.41 | $539.36 | $524.56 | $527.50 | 11,323,940 |
August 22 2024 | $536.49 | $543.71 | $528.09 | $531.42 | 15,708,290 |
August 21 2024 | $526.65 | $538.89 | $526.43 | $534.65 | 13,423,290 |
August 20 2024 | $527.85 | $530.58 | $525.38 | $526.23 | 7,944,391 |
August 19 2024 | $526.37 | $531.15 | $522.26 | $528.78 | 9,879,713 |
August 16 2024 | $531.39 | $533.15 | $524.16 | $526.92 | 14,776,680 |
August 15 2024 | $531.28 | $539.26 | $526.20 | $536.82 | 13,482,140 |
August 14 2024 | $527.56 | $533.49 | $522.63 | $526.26 | 11,444,190 |
August 13 2024 | $519.51 | $530.99 | $517.66 | $528.04 | 13,743,840 |
August 12 2024 | $516.37 | $517.53 | $508.61 | $515.46 | 9,767,422 |
August 09 2024 | $507.23 | $517.85 | $505.22 | $517.28 | 13,696,640 |
August 08 2024 | $497.03 | $509.47 | $494.25 | $509.14 | 16,156,840 |
August 07 2024 | $502.65 | $509.66 | $486.40 | $488.45 | 20,105,311 |
August 06 2024 | $478.54 | $502.08 | $478.19 | $493.62 | 20,954,961 |
August 05 2024 | $450.91 | $483.02 | $450.37 | $475.28 | 21,396,189 |
August 02 2024 | $488.53 | $500.67 | $475.70 | $487.67 | 24,044,660 |
August 01 2024 | $520.50 | $526.67 | $491.63 | $497.27 | 43,083,078 |
July 31 2024 | $470.57 | $476.05 | $466.31 | $474.38 | 24,285,779 |
July 30 2024 | $466.55 | $472.28 | $456.26 | $462.75 | 11,390,440 |
July 29 2024 | $469.43 | $473.51 | $464.58 | $465.27 | 11,339,630 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
