The closing price for Facebook (META) in May 2022 was $192.45, on May 31, 2022. It was down 3.7% for the month. The latest price is $648.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.69 | $196.39 | $190.83 | $192.45 | 26,131,100 |
May 27 2022 | $190.19 | $194.14 | $188.64 | $193.93 | 22,562,730 |
May 26 2022 | $181.76 | $191.65 | $181.14 | $190.46 | 23,056,461 |
May 25 2022 | $179.29 | $184.31 | $178.22 | $182.70 | 28,030,189 |
May 24 2022 | $179.44 | $182.55 | $175.03 | $180.17 | 50,406,273 |
May 23 2022 | $193.99 | $195.79 | $190.07 | $195.03 | 25,059,160 |
May 20 2022 | $193.78 | $196.70 | $186.72 | $192.35 | 31,465,570 |
May 19 2022 | $190.03 | $194.09 | $188.44 | $190.12 | 24,446,939 |
May 18 2022 | $198.77 | $199.77 | $190.46 | $191.06 | 23,959,971 |
May 17 2022 | $200.88 | $204.20 | $197.14 | $201.38 | 24,872,730 |
May 16 2022 | $195.84 | $204.11 | $194.73 | $198.81 | 27,112,600 |
May 13 2022 | $191.40 | $198.67 | $190.11 | $197.40 | 24,549,840 |
May 12 2022 | $185.91 | $196.84 | $183.65 | $190.07 | 38,262,230 |
May 11 2022 | $195.12 | $199.44 | $187.12 | $187.58 | 31,153,381 |
May 10 2022 | $198.29 | $201.72 | $193.00 | $196.44 | 34,452,488 |
May 09 2022 | $198.62 | $201.33 | $194.38 | $195.01 | 36,303,199 |
May 06 2022 | $206.07 | $208.10 | $199.79 | $202.52 | 34,747,160 |
May 05 2022 | $217.40 | $218.82 | $204.90 | $207.00 | 41,129,191 |
May 04 2022 | $209.36 | $222.93 | $205.69 | $222.04 | 41,375,879 |
May 03 2022 | $209.16 | $213.58 | $206.82 | $210.73 | 41,556,273 |
May 02 2022 | $199.93 | $210.58 | $199.76 | $209.84 | 49,915,289 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
