The closing price for International Business Machines (IBM) in May 2000 was $53.53, on May 31, 2000. It was down 4.5% for the month. The latest price is $239.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $55.12 | $55.24 | $53.47 | $53.53 | 3,904,195 |
May 30 2000 | $53.75 | $55.37 | $53.71 | $55.34 | 3,783,905 |
May 26 2000 | $52.62 | $53.47 | $52.16 | $53.34 | 4,494,557 |
May 25 2000 | $55.12 | $55.99 | $53.06 | $53.12 | 6,242,110 |
May 24 2000 | $53.12 | $54.87 | $51.97 | $54.68 | 8,560,673 |
May 23 2000 | $54.37 | $54.87 | $53.43 | $53.56 | 6,253,929 |
May 22 2000 | $52.87 | $54.49 | $51.59 | $54.49 | 7,080,792 |
May 19 2000 | $52.90 | $53.62 | $52.37 | $53.09 | 6,714,483 |
May 18 2000 | $52.94 | $53.53 | $52.22 | $52.90 | 4,787,751 |
May 17 2000 | $53.62 | $54.31 | $52.94 | $53.81 | 5,778,627 |
May 16 2000 | $52.44 | $54.49 | $52.37 | $54.37 | 7,600,027 |
May 15 2000 | $51.88 | $52.31 | $50.88 | $51.97 | 6,179,559 |
May 12 2000 | $51.75 | $52.75 | $51.50 | $52.09 | 5,857,286 |
May 11 2000 | $51.88 | $53.62 | $51.47 | $52.09 | 8,479,085 |
May 10 2000 | $52.62 | $52.72 | $50.91 | $51.38 | 10,473,284 |
May 09 2000 | $55.12 | $55.18 | $54.00 | $54.37 | 5,088,685 |
May 08 2000 | $53.90 | $55.06 | $53.68 | $54.74 | 5,048,937 |
May 05 2000 | $53.12 | $54.62 | $53.06 | $53.74 | 4,911,075 |
May 04 2000 | $54.37 | $54.40 | $53.40 | $53.62 | 3,798,340 |
May 03 2000 | $55.05 | $55.36 | $53.09 | $53.87 | 5,798,815 |
May 02 2000 | $55.30 | $56.61 | $55.14 | $55.49 | 4,272,910 |
May 01 2000 | $56.05 | $56.39 | $55.02 | $55.80 | 4,389,121 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
