The average closing price for Facebook (META) in 2021 was $320.20. It was up 22.4% for the year. The latest price is $563.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $341.99 | $342.41 | $335.26 | $335.34 | 12,870,480 |
December 30 2021 | $342.97 | $346.19 | $342.19 | $343.33 | 10,593,350 |
December 29 2021 | $345.87 | $348.64 | $340.61 | $341.91 | 10,747,010 |
December 28 2021 | $345.59 | $351.65 | $344.16 | $345.18 | 16,637,609 |
December 27 2021 | $337.83 | $346.83 | $337.00 | $345.14 | 17,795,029 |
December 23 2021 | $329.11 | $335.66 | $327.37 | $334.23 | 13,987,700 |
December 22 2021 | $332.80 | $333.51 | $327.27 | $329.46 | 16,764,570 |
December 21 2021 | $325.43 | $334.99 | $322.78 | $333.20 | 16,116,780 |
December 20 2021 | $328.79 | $328.91 | $321.56 | $324.47 | 17,901,779 |
December 17 2021 | $331.80 | $336.10 | $329.76 | $332.79 | 40,012,641 |
December 16 2021 | $337.96 | $343.43 | $332.74 | $333.89 | 22,635,029 |
December 15 2021 | $331.50 | $341.08 | $323.01 | $340.63 | 24,681,330 |
December 14 2021 | $327.07 | $334.69 | $326.67 | $332.74 | 20,461,020 |
December 13 2021 | $329.96 | $340.07 | $328.60 | $333.49 | 22,948,660 |
December 10 2021 | $331.56 | $334.02 | $325.39 | $328.76 | 14,527,970 |
December 09 2021 | $328.55 | $335.12 | $327.02 | $328.83 | 16,879,170 |
December 08 2021 | $324.02 | $331.75 | $322.10 | $329.57 | 19,937,721 |
December 07 2021 | $320.60 | $325.56 | $320.04 | $321.84 | 18,794,051 |
December 06 2021 | $307.21 | $319.14 | $305.42 | $316.92 | 21,758,340 |
December 03 2021 | $312.79 | $312.81 | $298.60 | $305.92 | 27,471,010 |
December 02 2021 | $310.47 | $313.66 | $306.28 | $309.46 | 24,396,170 |
December 01 2021 | $329.30 | $329.51 | $309.36 | $309.67 | 30,384,080 |
November 30 2021 | $333.99 | $334.80 | $322.46 | $323.49 | 25,390,010 |
November 29 2021 | $335.88 | $339.65 | $334.30 | $337.02 | 16,650,949 |
November 26 2021 | $334.79 | $336.74 | $330.91 | $332.12 | 14,750,740 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
