The closing price for Facebook (META) in May 2022 was $192.73, on May 31, 2022. It was down 3.7% for the month. The latest price is $501.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.97 | $196.67 | $191.11 | $192.73 | 26,131,100 |
May 27 2022 | $190.46 | $194.42 | $188.91 | $194.21 | 22,562,730 |
May 26 2022 | $182.02 | $191.93 | $181.41 | $190.73 | 23,056,461 |
May 25 2022 | $179.55 | $184.58 | $178.48 | $182.97 | 28,030,189 |
May 24 2022 | $179.70 | $182.81 | $175.28 | $180.43 | 50,406,273 |
May 23 2022 | $194.27 | $196.07 | $190.34 | $195.31 | 25,059,160 |
May 20 2022 | $194.06 | $196.98 | $186.99 | $192.63 | 31,465,570 |
May 19 2022 | $190.30 | $194.37 | $188.71 | $190.39 | 24,446,939 |
May 18 2022 | $199.06 | $200.06 | $190.73 | $191.34 | 23,959,971 |
May 17 2022 | $201.17 | $204.50 | $197.43 | $201.67 | 24,872,730 |
May 16 2022 | $196.13 | $204.41 | $195.01 | $199.10 | 27,112,600 |
May 13 2022 | $191.68 | $198.95 | $190.38 | $197.69 | 24,549,840 |
May 12 2022 | $186.18 | $197.12 | $183.91 | $190.34 | 38,262,230 |
May 11 2022 | $195.40 | $199.73 | $187.39 | $187.85 | 31,153,381 |
May 10 2022 | $198.57 | $202.01 | $193.28 | $196.72 | 34,452,488 |
May 09 2022 | $198.90 | $201.62 | $194.66 | $195.29 | 36,303,199 |
May 06 2022 | $206.37 | $208.40 | $200.08 | $202.81 | 34,747,160 |
May 05 2022 | $217.71 | $219.14 | $205.19 | $207.30 | 41,129,191 |
May 04 2022 | $209.66 | $223.25 | $205.99 | $222.36 | 41,375,879 |
May 03 2022 | $209.46 | $213.89 | $207.11 | $211.04 | 41,556,273 |
May 02 2022 | $200.22 | $210.89 | $200.05 | $210.14 | 49,915,289 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
