The closing price for Facebook (META) in May 2020 was $223.53, on May 29, 2020. It was up 11.7% for the month. The latest price is $657.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $223.64 | $225.91 | $221.33 | $223.53 | 23,322,480 |
May 28 2020 | $222.74 | $230.03 | $222.45 | $223.90 | 29,423,010 |
May 27 2020 | $227.48 | $228.96 | $219.60 | $227.55 | 34,697,551 |
May 26 2020 | $238.11 | $239.23 | $230.06 | $230.59 | 33,178,320 |
May 22 2020 | $229.90 | $234.35 | $227.15 | $233.28 | 33,925,559 |
May 21 2020 | $233.09 | $235.55 | $229.60 | $229.78 | 47,782,641 |
May 20 2020 | $221.95 | $229.74 | $221.64 | $228.37 | 50,162,879 |
May 19 2020 | $211.79 | $218.96 | $211.35 | $215.38 | 31,843,150 |
May 18 2020 | $210.68 | $213.16 | $209.48 | $211.71 | 20,167,439 |
May 15 2020 | $203.85 | $209.87 | $202.70 | $209.42 | 19,383,150 |
May 14 2020 | $201.15 | $205.49 | $199.30 | $205.38 | 17,178,949 |
May 13 2020 | $207.98 | $209.32 | $200.71 | $203.68 | 20,684,561 |
May 12 2020 | $211.81 | $213.78 | $208.54 | $208.64 | 14,704,650 |
May 11 2020 | $209.42 | $213.51 | $208.91 | $211.70 | 12,911,950 |
May 08 2020 | $210.77 | $211.73 | $209.39 | $210.88 | 12,524,050 |
May 07 2020 | $209.70 | $210.13 | $207.59 | $209.79 | 15,151,980 |
May 06 2020 | $206.68 | $210.13 | $205.23 | $207.02 | 21,856,961 |
May 05 2020 | $205.58 | $208.92 | $205.07 | $205.63 | 21,071,221 |
May 04 2020 | $198.81 | $204.48 | $197.38 | $203.84 | 19,250,670 |
May 01 2020 | $200.20 | $205.84 | $197.67 | $200.87 | 30,415,580 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
