The closing price for Facebook (META) in May 2017 was $150.14, on May 31, 2017. It was down 0.2% for the month. The latest price is $577.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $151.37 | $152.02 | $149.77 | $150.14 | 18,023,900 |
May 30 2017 | $150.65 | $151.57 | $150.32 | $151.05 | 13,226,000 |
May 26 2017 | $150.90 | $150.92 | $149.83 | $150.81 | 14,996,200 |
May 25 2017 | $148.99 | $151.26 | $148.64 | $150.64 | 19,891,400 |
May 24 2017 | $147.22 | $148.92 | $147.13 | $148.73 | 17,862,400 |
May 23 2017 | $147.23 | $147.51 | $145.97 | $146.78 | 12,817,800 |
May 22 2017 | $146.79 | $147.30 | $146.40 | $146.95 | 12,586,700 |
May 19 2017 | $147.16 | $148.09 | $146.67 | $146.77 | 16,187,900 |
May 18 2017 | $143.46 | $146.86 | $143.25 | $146.37 | 23,031,600 |
May 17 2017 | $146.71 | $147.38 | $143.16 | $143.59 | 28,300,100 |
May 16 2017 | $148.80 | $148.90 | $147.73 | $148.48 | 14,550,800 |
May 15 2017 | $148.86 | $150.16 | $148.47 | $148.88 | 15,064,700 |
May 12 2017 | $149.09 | $149.15 | $148.33 | $149.02 | 9,598,200 |
May 11 2017 | $149.00 | $149.34 | $148.11 | $148.73 | 11,841,900 |
May 10 2017 | $148.92 | $149.21 | $147.56 | $148.98 | 12,080,700 |
May 09 2017 | $150.17 | $151.26 | $148.90 | $149.17 | 17,453,900 |
May 08 2017 | $149.40 | $149.76 | $148.44 | $149.75 | 15,827,500 |
May 05 2017 | $150.13 | $150.31 | $148.49 | $148.93 | 17,148,500 |
May 04 2017 | $148.86 | $150.20 | $147.43 | $149.54 | 36,225,500 |
May 03 2017 | $152.26 | $152.26 | $150.02 | $150.48 | 29,782,500 |
May 02 2017 | $152.01 | $152.10 | $150.34 | $151.45 | 21,870,400 |
May 01 2017 | $150.42 | $151.24 | $150.10 | $151.13 | 25,218,300 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.