The closing price for Facebook (META) in May 2022 was $192.13, on May 31, 2022. It was down 3.7% for the month. The latest price is $634.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.37 | $196.06 | $190.52 | $192.13 | 26,131,100 |
May 27 2022 | $189.87 | $193.81 | $188.32 | $193.61 | 22,562,700 |
May 26 2022 | $181.46 | $191.33 | $180.84 | $190.14 | 23,056,500 |
May 25 2022 | $179.00 | $184.01 | $177.92 | $182.40 | 28,030,200 |
May 24 2022 | $179.14 | $182.25 | $174.74 | $179.87 | 50,406,300 |
May 23 2022 | $193.67 | $195.46 | $189.75 | $194.70 | 25,059,200 |
May 20 2022 | $193.45 | $196.37 | $186.41 | $192.03 | 31,465,600 |
May 19 2022 | $189.71 | $193.77 | $188.12 | $189.80 | 24,446,900 |
May 18 2022 | $198.44 | $199.44 | $190.14 | $190.74 | 23,960,000 |
May 17 2022 | $200.55 | $203.86 | $196.82 | $201.04 | 24,872,700 |
May 16 2022 | $195.52 | $203.77 | $194.40 | $198.48 | 27,112,600 |
May 13 2022 | $191.08 | $198.33 | $189.79 | $197.07 | 24,549,800 |
May 12 2022 | $185.60 | $196.51 | $183.34 | $189.75 | 38,262,200 |
May 11 2022 | $194.80 | $199.11 | $186.80 | $187.27 | 31,153,400 |
May 10 2022 | $197.96 | $201.38 | $192.68 | $196.11 | 34,452,500 |
May 09 2022 | $198.28 | $200.99 | $194.06 | $194.68 | 36,303,200 |
May 06 2022 | $205.73 | $207.75 | $199.45 | $202.18 | 34,747,200 |
May 05 2022 | $217.04 | $218.46 | $204.55 | $206.66 | 41,129,200 |
May 04 2022 | $209.01 | $222.55 | $205.35 | $221.67 | 41,375,900 |
May 03 2022 | $208.81 | $213.23 | $206.47 | $210.38 | 41,556,300 |
May 02 2022 | $199.60 | $210.23 | $199.43 | $209.49 | 49,915,300 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
