The closing price for Facebook (META) in May 2017 was $150.41, on May 31, 2017. It was down 0.2% for the month. The latest price is $660.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $151.64 | $152.29 | $150.04 | $150.41 | 18,023,920 |
May 30 2017 | $150.92 | $151.84 | $150.59 | $151.32 | 13,226,010 |
May 26 2017 | $151.17 | $151.19 | $150.10 | $151.07 | 14,996,190 |
May 25 2017 | $149.26 | $151.53 | $148.91 | $150.91 | 19,891,350 |
May 24 2017 | $147.48 | $149.19 | $147.39 | $149.00 | 17,940,670 |
May 23 2017 | $147.49 | $147.78 | $146.23 | $147.04 | 12,817,840 |
May 22 2017 | $147.05 | $147.56 | $146.67 | $147.21 | 12,586,710 |
May 19 2017 | $147.42 | $148.35 | $146.93 | $147.03 | 16,187,890 |
May 18 2017 | $143.72 | $147.12 | $143.51 | $146.64 | 23,031,570 |
May 17 2017 | $146.97 | $147.64 | $143.42 | $143.85 | 28,300,051 |
May 16 2017 | $149.07 | $149.17 | $148.00 | $148.74 | 14,550,830 |
May 15 2017 | $149.13 | $150.43 | $148.73 | $149.15 | 15,064,660 |
May 12 2017 | $149.36 | $149.42 | $148.59 | $149.29 | 9,598,229 |
May 11 2017 | $149.27 | $149.61 | $148.37 | $149.00 | 11,841,860 |
May 10 2017 | $149.19 | $149.48 | $147.83 | $149.25 | 12,080,650 |
May 09 2017 | $150.44 | $151.53 | $149.17 | $149.44 | 17,453,859 |
May 08 2017 | $149.66 | $150.03 | $148.70 | $150.01 | 15,827,490 |
May 05 2017 | $150.40 | $150.58 | $148.75 | $149.20 | 17,148,539 |
May 04 2017 | $149.13 | $150.47 | $147.69 | $149.80 | 36,225,449 |
May 03 2017 | $152.53 | $152.53 | $150.29 | $150.75 | 29,782,490 |
May 02 2017 | $152.28 | $152.38 | $150.61 | $151.72 | 21,870,381 |
May 01 2017 | $150.69 | $151.51 | $150.37 | $151.40 | 25,218,301 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
