The closing price for International Business Machines (IBM) in May 1973 was $4.09, on May 31, 1973. It was down 4.1% for the month. The latest price is $241.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 1973 | $4.15 | $4.16 | $4.08 | $4.09 | 789,939 |
May 30 1973 | $4.21 | $4.21 | $4.14 | $4.15 | 651,030 |
May 29 1973 | $4.27 | $4.27 | $4.20 | $4.20 | 510,448 |
May 25 1973 | $4.16 | $4.24 | $4.13 | $4.24 | 1,317,960 |
May 24 1973 | $4.06 | $4.16 | $4.06 | $4.16 | 1,343,064 |
May 23 1973 | $4.06 | $4.12 | $4.05 | $4.05 | 997,884 |
May 22 1973 | $4.04 | $4.09 | $4.04 | $4.06 | 1,150,600 |
May 21 1973 | $4.02 | $4.02 | $3.97 | $4.02 | 1,510,424 |
May 18 1973 | $4.11 | $4.11 | $4.04 | $4.05 | 1,485,320 |
May 17 1973 | $4.16 | $4.16 | $4.13 | $4.13 | 476,976 |
May 16 1973 | $4.16 | $4.18 | $4.13 | $4.16 | 872,364 |
May 15 1973 | $4.12 | $4.18 | $4.08 | $4.16 | 1,382,812 |
May 14 1973 | $4.20 | $4.20 | $4.11 | $4.12 | 1,464,400 |
May 11 1973 | $4.26 | $4.26 | $4.22 | $4.22 | 705,004 |
May 10 1973 | $4.31 | $4.32 | $4.26 | $4.27 | 569,024 |
May 09 1973 | $4.39 | $4.40 | $4.31 | $4.31 | 665,256 |
May 08 1973 | $4.34 | $4.39 | $4.33 | $4.39 | 468,608 |
May 07 1973 | $4.36 | $4.36 | $4.33 | $4.34 | 531,368 |
May 04 1973 | $4.41 | $4.42 | $4.38 | $4.39 | 602,496 |
May 03 1973 | $4.31 | $4.39 | $4.25 | $4.39 | 953,952 |
May 02 1973 | $4.26 | $4.33 | $4.26 | $4.31 | 759,396 |
May 01 1973 | $4.26 | $4.33 | $4.26 | $4.31 | 759,396 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
