The closing price for Facebook (META) in May 2017 was $150.53, on May 31, 2017. It was down 0.2% for the month. The latest price is $710.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $151.76 | $152.41 | $150.16 | $150.53 | 18,023,920 |
May 30 2017 | $151.04 | $151.96 | $150.71 | $151.45 | 13,226,010 |
May 26 2017 | $151.30 | $151.32 | $150.22 | $151.20 | 14,996,190 |
May 25 2017 | $149.38 | $151.66 | $149.03 | $151.03 | 19,891,350 |
May 24 2017 | $147.60 | $149.31 | $147.51 | $149.12 | 17,940,670 |
May 23 2017 | $147.61 | $147.90 | $146.35 | $147.16 | 12,817,840 |
May 22 2017 | $147.17 | $147.68 | $146.79 | $147.33 | 12,586,710 |
May 19 2017 | $147.54 | $148.47 | $147.05 | $147.15 | 16,187,890 |
May 18 2017 | $143.83 | $147.24 | $143.62 | $146.76 | 23,031,570 |
May 17 2017 | $147.09 | $147.76 | $143.54 | $143.96 | 28,300,051 |
May 16 2017 | $149.19 | $149.29 | $148.12 | $148.86 | 14,550,830 |
May 15 2017 | $149.25 | $150.55 | $148.85 | $149.27 | 15,064,660 |
May 12 2017 | $149.48 | $149.54 | $148.71 | $149.41 | 9,598,229 |
May 11 2017 | $149.39 | $149.73 | $148.49 | $149.12 | 11,841,860 |
May 10 2017 | $149.31 | $149.60 | $147.95 | $149.37 | 12,080,650 |
May 09 2017 | $150.56 | $151.66 | $149.29 | $149.56 | 17,453,859 |
May 08 2017 | $149.79 | $150.15 | $148.82 | $150.13 | 15,827,490 |
May 05 2017 | $150.52 | $150.70 | $148.87 | $149.32 | 17,148,539 |
May 04 2017 | $149.25 | $150.59 | $147.81 | $149.93 | 36,225,449 |
May 03 2017 | $152.66 | $152.66 | $150.41 | $150.87 | 29,782,490 |
May 02 2017 | $152.40 | $152.50 | $150.73 | $151.84 | 21,870,381 |
May 01 2017 | $150.81 | $151.64 | $150.49 | $151.53 | 25,218,301 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
