The closing price for Facebook (META) in May 2022 was $191.95, on May 31, 2022. It was down 3.7% for the month. The latest price is $568.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.19 | $195.88 | $190.34 | $191.95 | 26,131,100 |
May 27 2022 | $189.69 | $193.63 | $188.15 | $193.43 | 22,562,700 |
May 26 2022 | $181.29 | $191.15 | $180.67 | $189.96 | 23,056,500 |
May 25 2022 | $178.83 | $183.84 | $177.76 | $182.23 | 28,030,200 |
May 24 2022 | $178.98 | $182.08 | $174.58 | $179.70 | 50,406,300 |
May 23 2022 | $193.49 | $195.28 | $189.58 | $194.52 | 25,059,200 |
May 20 2022 | $193.27 | $196.19 | $186.23 | $191.86 | 31,465,600 |
May 19 2022 | $189.54 | $193.59 | $187.95 | $189.62 | 24,446,900 |
May 18 2022 | $198.26 | $199.25 | $189.96 | $190.57 | 23,960,000 |
May 17 2022 | $200.36 | $203.67 | $196.63 | $200.86 | 24,872,700 |
May 16 2022 | $195.33 | $203.58 | $194.22 | $198.30 | 27,112,600 |
May 13 2022 | $190.90 | $198.15 | $189.61 | $196.89 | 24,549,800 |
May 12 2022 | $185.43 | $196.33 | $183.17 | $189.58 | 38,262,200 |
May 11 2022 | $194.62 | $198.92 | $186.63 | $187.10 | 31,153,400 |
May 10 2022 | $197.77 | $201.19 | $192.50 | $195.93 | 34,452,500 |
May 09 2022 | $198.10 | $200.81 | $193.88 | $194.50 | 36,303,200 |
May 06 2022 | $205.54 | $207.56 | $199.27 | $202.00 | 34,747,200 |
May 05 2022 | $216.84 | $218.25 | $204.37 | $206.47 | 41,129,200 |
May 04 2022 | $208.82 | $222.35 | $205.16 | $221.47 | 41,375,900 |
May 03 2022 | $208.62 | $213.03 | $206.28 | $210.18 | 41,556,300 |
May 02 2022 | $199.42 | $210.04 | $199.24 | $209.29 | 49,915,300 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.