The closing price for Facebook (META) in May 2021 was $326.72, on May 28, 2021. It was up 0.8% for the month. The latest price is $710.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $328.97 | $330.83 | $326.32 | $326.72 | 12,037,430 |
May 27 2021 | $325.99 | $331.74 | $324.76 | $330.71 | 20,477,730 |
May 26 2021 | $326.34 | $327.81 | $323.82 | $325.65 | 9,686,917 |
May 25 2021 | $325.08 | $327.16 | $322.81 | $325.78 | 16,436,971 |
May 24 2021 | $316.26 | $323.95 | $316.08 | $322.64 | 16,445,359 |
May 21 2021 | $317.33 | $317.97 | $313.88 | $314.29 | 13,600,900 |
May 20 2021 | $311.66 | $317.29 | $311.24 | $316.66 | 17,320,240 |
May 19 2021 | $302.32 | $312.73 | $301.71 | $311.67 | 19,106,240 |
May 18 2021 | $313.66 | $314.56 | $307.91 | $308.06 | 14,522,400 |
May 17 2021 | $311.63 | $313.75 | $309.67 | $313.53 | 15,371,050 |
May 14 2021 | $307.64 | $314.91 | $307.19 | $314.00 | 19,245,721 |
May 13 2021 | $304.21 | $306.97 | $300.92 | $303.39 | 18,079,160 |
May 12 2021 | $299.29 | $303.09 | $296.36 | $300.70 | 24,641,010 |
May 11 2021 | $298.91 | $304.96 | $297.85 | $304.65 | 18,920,090 |
May 10 2021 | $312.42 | $312.65 | $302.96 | $304.10 | 24,239,170 |
May 07 2021 | $320.40 | $320.96 | $316.80 | $317.13 | 15,916,740 |
May 06 2021 | $312.59 | $318.28 | $311.36 | $318.06 | 19,012,240 |
May 05 2021 | $316.24 | $319.09 | $312.56 | $313.09 | 15,577,605 |
May 04 2021 | $318.06 | $320.22 | $311.20 | $316.41 | 24,032,561 |
May 03 2021 | $324.17 | $326.54 | $319.87 | $320.60 | 18,719,461 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
