The closing price for Facebook (META) in May 2022 was $192.90, on May 31, 2022. It was down 3.7% for the month. The latest price is $619.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $194.14 | $196.85 | $191.28 | $192.90 | 26,131,100 |
May 27 2022 | $190.63 | $194.59 | $189.08 | $194.39 | 22,562,730 |
May 26 2022 | $182.18 | $192.10 | $181.57 | $190.90 | 23,056,461 |
May 25 2022 | $179.71 | $184.74 | $178.64 | $183.13 | 28,030,189 |
May 24 2022 | $179.86 | $182.98 | $175.44 | $180.59 | 50,406,273 |
May 23 2022 | $194.45 | $196.24 | $190.51 | $195.48 | 25,059,160 |
May 20 2022 | $194.23 | $197.16 | $187.16 | $192.80 | 31,465,570 |
May 19 2022 | $190.47 | $194.55 | $188.88 | $190.56 | 24,446,939 |
May 18 2022 | $199.24 | $200.24 | $190.90 | $191.51 | 23,959,971 |
May 17 2022 | $201.35 | $204.68 | $197.61 | $201.85 | 24,872,730 |
May 16 2022 | $196.30 | $204.59 | $195.18 | $199.28 | 27,112,600 |
May 13 2022 | $191.85 | $199.13 | $190.55 | $197.86 | 24,549,840 |
May 12 2022 | $186.34 | $197.30 | $184.08 | $190.51 | 38,262,230 |
May 11 2022 | $195.58 | $199.91 | $187.55 | $188.02 | 31,153,381 |
May 10 2022 | $198.75 | $202.19 | $193.45 | $196.90 | 34,452,488 |
May 09 2022 | $199.08 | $201.80 | $194.84 | $195.46 | 36,303,199 |
May 06 2022 | $206.55 | $208.58 | $200.26 | $202.99 | 34,747,160 |
May 05 2022 | $217.91 | $219.33 | $205.38 | $207.49 | 41,129,191 |
May 04 2022 | $209.85 | $223.45 | $206.17 | $222.56 | 41,375,879 |
May 03 2022 | $209.65 | $214.08 | $207.30 | $211.22 | 41,556,273 |
May 02 2022 | $200.40 | $211.07 | $200.23 | $210.33 | 49,915,289 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
