The closing price for Facebook (META) in May 2018 was $190.45, on May 31, 2018. It was up 11.5% for the month. The latest price is $657.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $186.57 | $191.38 | $186.18 | $190.45 | 30,782,631 |
May 30 2018 | $185.25 | $186.70 | $183.97 | $186.37 | 13,736,870 |
May 29 2018 | $183.06 | $185.51 | $182.44 | $184.45 | 16,398,939 |
May 25 2018 | $184.73 | $185.04 | $183.17 | $183.64 | 10,965,060 |
May 24 2018 | $184.59 | $185.50 | $183.75 | $184.64 | 12,354,740 |
May 23 2018 | $181.23 | $185.61 | $180.92 | $185.60 | 16,628,100 |
May 22 2018 | $183.65 | $184.13 | $182.16 | $182.53 | 12,731,420 |
May 21 2018 | $182.50 | $184.01 | $181.86 | $183.21 | 13,532,860 |
May 18 2018 | $182.22 | $182.91 | $181.34 | $181.41 | 13,130,450 |
May 17 2018 | $181.41 | $182.78 | $180.96 | $182.49 | 14,840,680 |
May 16 2018 | $182.42 | $183.04 | $181.39 | $181.93 | 16,975,500 |
May 15 2018 | $183.60 | $184.00 | $181.93 | $183.04 | 15,429,430 |
May 14 2018 | $186.41 | $186.56 | $184.91 | $185.35 | 15,646,740 |
May 11 2018 | $183.57 | $187.01 | $182.90 | $185.69 | 21,207,850 |
May 10 2018 | $181.88 | $184.84 | $181.23 | $184.24 | 21,071,400 |
May 09 2018 | $178.42 | $181.74 | $177.54 | $181.39 | 23,282,811 |
May 08 2018 | $177.01 | $177.80 | $175.88 | $177.68 | 15,577,210 |
May 07 2018 | $176.12 | $178.25 | $175.94 | $176.74 | 18,697,199 |
May 04 2018 | $171.88 | $175.75 | $171.86 | $175.38 | 17,677,840 |
May 03 2018 | $173.92 | $174.90 | $170.93 | $172.81 | 24,026,070 |
May 02 2018 | $173.04 | $176.84 | $172.99 | $174.85 | 30,424,449 |
May 01 2018 | $170.81 | $172.81 | $169.05 | $172.65 | 26,025,930 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
