The closing price for Facebook (META) in May 2019 was $176.24, on May 31, 2019. It was down 8.9% for the month. The latest price is $613.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $179.03 | $179.29 | $175.93 | $176.24 | 15,226,540 |
May 30 2019 | $181.81 | $182.21 | $179.64 | $181.74 | 8,581,544 |
May 29 2019 | $182.23 | $183.28 | $180.09 | $180.93 | 12,797,690 |
May 28 2019 | $180.28 | $183.43 | $180.20 | $183.03 | 14,843,310 |
May 24 2019 | $181.07 | $182.36 | $179.58 | $179.80 | 8,807,701 |
May 23 2019 | $181.15 | $182.62 | $178.42 | $179.62 | 12,768,840 |
May 22 2019 | $183.45 | $185.44 | $182.34 | $184.03 | 9,213,801 |
May 21 2019 | $183.29 | $184.41 | $182.61 | $183.54 | 7,502,820 |
May 20 2019 | $180.62 | $182.95 | $180.11 | $181.45 | 10,351,980 |
May 17 2019 | $183.56 | $186.28 | $183.00 | $184.01 | 10,485,370 |
May 16 2019 | $183.77 | $187.27 | $183.77 | $185.69 | 12,953,110 |
May 15 2019 | $179.17 | $185.98 | $178.77 | $184.98 | 16,746,900 |
May 14 2019 | $181.25 | $182.22 | $176.86 | $179.48 | 17,628,141 |
May 13 2019 | $182.23 | $184.14 | $179.59 | $180.28 | 16,833,350 |
May 10 2019 | $186.94 | $188.68 | $183.31 | $187.03 | 12,578,510 |
May 09 2019 | $185.90 | $188.45 | $184.97 | $187.34 | 12,967,030 |
May 08 2019 | $188.08 | $189.40 | $187.24 | $188.23 | 12,505,740 |
May 07 2019 | $191.20 | $191.56 | $186.55 | $188.45 | 16,253,000 |
May 06 2019 | $189.91 | $192.93 | $189.23 | $192.54 | 13,994,930 |
May 03 2019 | $193.03 | $194.80 | $192.37 | $194.11 | 14,575,430 |
May 02 2019 | $191.66 | $192.65 | $188.43 | $191.19 | 13,209,450 |
May 01 2019 | $193.43 | $194.82 | $191.67 | $191.69 | 15,996,650 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
