The closing price for Facebook (META) in May 2020 was $223.34, on May 29, 2020. It was up 11.7% for the month. The latest price is $627.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $223.45 | $225.72 | $221.14 | $223.34 | 23,322,480 |
May 28 2020 | $222.55 | $229.83 | $222.26 | $223.70 | 29,423,010 |
May 27 2020 | $227.29 | $228.76 | $219.41 | $227.36 | 34,697,551 |
May 26 2020 | $237.90 | $239.02 | $229.87 | $230.39 | 33,178,320 |
May 22 2020 | $229.71 | $234.15 | $226.96 | $233.08 | 33,925,559 |
May 21 2020 | $232.89 | $235.35 | $229.40 | $229.59 | 47,782,641 |
May 20 2020 | $221.76 | $229.54 | $221.45 | $228.18 | 50,162,879 |
May 19 2020 | $211.61 | $218.77 | $211.17 | $215.19 | 31,843,150 |
May 18 2020 | $210.50 | $212.97 | $209.30 | $211.53 | 20,167,439 |
May 15 2020 | $203.67 | $209.69 | $202.53 | $209.24 | 19,383,150 |
May 14 2020 | $200.98 | $205.32 | $199.13 | $205.20 | 17,178,949 |
May 13 2020 | $207.80 | $209.14 | $200.54 | $203.50 | 20,684,561 |
May 12 2020 | $211.63 | $213.60 | $208.36 | $208.46 | 14,704,650 |
May 11 2020 | $209.25 | $213.33 | $208.73 | $211.52 | 12,911,950 |
May 08 2020 | $210.59 | $211.55 | $209.21 | $210.70 | 12,524,050 |
May 07 2020 | $209.52 | $209.95 | $207.41 | $209.62 | 15,151,980 |
May 06 2020 | $206.50 | $209.95 | $205.05 | $206.85 | 21,856,961 |
May 05 2020 | $205.41 | $208.74 | $204.89 | $205.46 | 21,071,221 |
May 04 2020 | $198.64 | $204.31 | $197.21 | $203.66 | 19,250,670 |
May 01 2020 | $200.03 | $205.67 | $197.50 | $200.70 | 30,415,580 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
