The closing price for Facebook (META) in May 2016 was $118.08, on May 31, 2016. It was up 0.8% for the month. The latest price is $719.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $118.73 | $119.36 | $117.40 | $118.08 | 23,547,600 |
May 27 2016 | $118.83 | $119.12 | $118.28 | $118.65 | 13,493,560 |
May 26 2016 | $117.52 | $119.03 | $117.20 | $118.74 | 18,481,340 |
May 25 2016 | $117.41 | $117.94 | $116.66 | $117.17 | 20,035,490 |
May 24 2016 | $115.53 | $117.01 | $115.41 | $116.98 | 20,183,631 |
May 23 2016 | $116.70 | $116.88 | $115.23 | $115.26 | 20,441,000 |
May 20 2016 | $116.24 | $117.27 | $116.23 | $116.63 | 18,944,830 |
May 19 2016 | $116.33 | $116.77 | $115.17 | $116.09 | 20,544,109 |
May 18 2016 | $116.08 | $117.55 | $116.01 | $116.93 | 21,642,301 |
May 17 2016 | $118.09 | $118.28 | $116.48 | $116.63 | 21,328,650 |
May 16 2016 | $118.65 | $118.88 | $116.63 | $117.94 | 31,247,830 |
May 13 2016 | $119.64 | $119.90 | $118.95 | $119.08 | 18,124,289 |
May 12 2016 | $119.24 | $120.10 | $118.17 | $119.54 | 22,035,471 |
May 11 2016 | $119.67 | $120.34 | $118.69 | $118.79 | 22,038,400 |
May 10 2016 | $118.89 | $119.76 | $114.10 | $119.76 | 23,220,051 |
May 09 2016 | $118.81 | $119.54 | $118.17 | $118.51 | 21,138,061 |
May 06 2016 | $116.44 | $118.90 | $116.40 | $118.76 | 26,395,570 |
May 05 2016 | $117.32 | $118.25 | $116.53 | $117.09 | 22,056,750 |
May 04 2016 | $115.90 | $117.58 | $115.86 | $117.34 | 23,448,439 |
May 03 2016 | $116.80 | $117.44 | $116.30 | $116.71 | 24,117,461 |
May 02 2016 | $117.11 | $118.00 | $115.86 | $117.84 | 28,095,170 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
