The closing price for Facebook (META) in May 2021 was $326.17, on May 28, 2021. It was up 0.8% for the month. The latest price is $676.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $328.42 | $330.28 | $325.77 | $326.17 | 12,037,400 |
May 27 2021 | $325.45 | $331.18 | $324.22 | $330.16 | 20,477,700 |
May 26 2021 | $325.79 | $327.26 | $323.28 | $325.11 | 9,686,900 |
May 25 2021 | $324.53 | $326.62 | $322.27 | $325.24 | 16,437,000 |
May 24 2021 | $315.73 | $323.41 | $315.55 | $322.10 | 16,445,400 |
May 21 2021 | $316.80 | $317.44 | $313.35 | $313.77 | 13,600,900 |
May 20 2021 | $311.14 | $316.76 | $310.72 | $316.13 | 17,320,200 |
May 19 2021 | $301.82 | $312.21 | $301.21 | $311.15 | 19,106,200 |
May 18 2021 | $313.13 | $314.04 | $307.40 | $307.55 | 14,522,400 |
May 17 2021 | $311.11 | $313.22 | $309.15 | $313.00 | 15,401,300 |
May 14 2021 | $307.13 | $314.38 | $306.67 | $313.48 | 19,245,700 |
May 13 2021 | $303.70 | $306.46 | $300.41 | $302.88 | 18,079,200 |
May 12 2021 | $298.79 | $302.59 | $295.87 | $300.19 | 24,645,500 |
May 11 2021 | $298.41 | $304.45 | $297.36 | $304.14 | 18,920,100 |
May 10 2021 | $311.90 | $312.13 | $302.46 | $303.59 | 24,239,200 |
May 07 2021 | $319.87 | $320.43 | $316.27 | $316.60 | 15,916,700 |
May 06 2021 | $312.07 | $317.75 | $310.83 | $317.53 | 19,012,200 |
May 05 2021 | $315.71 | $318.56 | $312.04 | $312.57 | 15,577,600 |
May 04 2021 | $317.53 | $319.68 | $310.68 | $315.88 | 24,032,600 |
May 03 2021 | $323.63 | $325.99 | $319.33 | $320.07 | 18,719,500 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
