The closing price for Facebook (META) in May 2021 was $326.45, on May 28, 2021. It was up 0.8% for the month. The latest price is $656.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $328.70 | $330.56 | $326.05 | $326.45 | 12,037,430 |
May 27 2021 | $325.72 | $331.46 | $324.49 | $330.44 | 20,477,730 |
May 26 2021 | $326.07 | $327.54 | $323.56 | $325.39 | 9,686,917 |
May 25 2021 | $324.81 | $326.90 | $322.55 | $325.52 | 16,436,971 |
May 24 2021 | $316.00 | $323.69 | $315.82 | $322.38 | 16,445,359 |
May 21 2021 | $317.08 | $317.71 | $313.62 | $314.04 | 13,600,900 |
May 20 2021 | $311.40 | $317.04 | $310.99 | $316.40 | 17,320,240 |
May 19 2021 | $302.07 | $312.48 | $301.46 | $311.41 | 19,106,240 |
May 18 2021 | $313.40 | $314.30 | $307.66 | $307.81 | 14,522,400 |
May 17 2021 | $311.37 | $313.49 | $309.42 | $313.27 | 15,371,050 |
May 14 2021 | $307.39 | $314.65 | $306.94 | $313.75 | 19,245,721 |
May 13 2021 | $303.96 | $306.72 | $300.67 | $303.14 | 18,079,160 |
May 12 2021 | $299.04 | $302.84 | $296.12 | $300.45 | 24,641,010 |
May 11 2021 | $298.66 | $304.71 | $297.61 | $304.40 | 18,920,090 |
May 10 2021 | $312.17 | $312.40 | $302.72 | $303.85 | 24,239,170 |
May 07 2021 | $320.14 | $320.69 | $316.54 | $316.87 | 15,916,740 |
May 06 2021 | $312.34 | $318.02 | $311.10 | $317.80 | 19,012,240 |
May 05 2021 | $315.98 | $318.83 | $312.31 | $312.83 | 15,577,605 |
May 04 2021 | $317.81 | $319.96 | $310.95 | $316.15 | 24,032,561 |
May 03 2021 | $323.91 | $326.27 | $319.61 | $320.34 | 18,719,461 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
