The closing price for Facebook (META) in May 2024 was $463.26, on May 31, 2024. It was up 8.9% for the month. The latest price is $550.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $462.24 | $465.53 | $450.98 | $463.26 | 16,919,800 |
May 30 2024 | $468.06 | $468.12 | $461.15 | $463.48 | 10,719,600 |
May 29 2024 | $471.03 | $476.18 | $470.07 | $470.73 | 9,226,200 |
May 28 2024 | $472.93 | $477.18 | $471.21 | $476.25 | 10,175,800 |
May 24 2024 | $464.04 | $476.18 | $462.73 | $474.56 | 12,024,300 |
May 23 2024 | $469.26 | $470.73 | $458.01 | $462.22 | 11,747,900 |
May 22 2024 | $464.29 | $470.09 | $462.09 | $464.20 | 10,078,600 |
May 21 2024 | $463.54 | $467.10 | $458.73 | $461.07 | 11,742,200 |
May 20 2024 | $466.35 | $469.58 | $463.47 | $465.25 | 11,745,100 |
May 17 2024 | $467.23 | $469.18 | $464.84 | $468.30 | 10,807,300 |
May 16 2024 | $471.36 | $474.03 | $469.13 | $469.61 | 16,608,200 |
May 15 2024 | $471.34 | $478.81 | $467.59 | $477.85 | 13,100,500 |
May 14 2024 | $459.82 | $468.92 | $456.56 | $468.24 | 10,478,600 |
May 13 2024 | $469.13 | $469.73 | $459.31 | $464.43 | 14,668,800 |
May 10 2024 | $473.44 | $473.85 | $466.01 | $472.56 | 10,750,000 |
May 09 2024 | $466.40 | $472.44 | $464.05 | $471.78 | 9,437,700 |
May 08 2024 | $459.95 | $471.94 | $459.46 | $468.98 | 11,683,900 |
May 07 2024 | $462.72 | $467.92 | $457.78 | $464.66 | 13,406,800 |
May 06 2024 | $452.09 | $462.59 | $449.87 | $462.12 | 15,094,600 |
May 03 2024 | $442.52 | $450.69 | $440.45 | $448.50 | 16,489,100 |
May 02 2024 | $435.48 | $440.56 | $428.97 | $438.30 | 15,221,300 |
May 01 2024 | $425.32 | $446.52 | $423.84 | $435.83 | 20,344,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.