The closing price for International Business Machines (IBM) in May 2000 was $53.89, on May 31, 2000. It was down 4.5% for the month. The latest price is $292.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $55.49 | $55.62 | $53.83 | $53.89 | 3,904,195 |
May 30 2000 | $54.11 | $55.74 | $54.08 | $55.71 | 3,783,905 |
May 26 2000 | $52.98 | $53.83 | $52.51 | $53.70 | 4,494,557 |
May 25 2000 | $55.49 | $56.37 | $53.42 | $53.48 | 6,242,110 |
May 24 2000 | $53.48 | $55.24 | $52.32 | $55.05 | 8,560,673 |
May 23 2000 | $54.74 | $55.24 | $53.80 | $53.92 | 6,253,929 |
May 22 2000 | $53.23 | $54.86 | $51.94 | $54.86 | 7,080,792 |
May 19 2000 | $53.26 | $53.98 | $52.73 | $53.45 | 6,714,483 |
May 18 2000 | $53.29 | $53.89 | $52.57 | $53.26 | 4,787,751 |
May 17 2000 | $53.98 | $54.67 | $53.29 | $54.17 | 5,778,627 |
May 16 2000 | $52.79 | $54.86 | $52.73 | $54.74 | 7,600,027 |
May 15 2000 | $52.23 | $52.67 | $51.22 | $52.32 | 6,179,559 |
May 12 2000 | $52.10 | $53.10 | $51.85 | $52.45 | 5,857,286 |
May 11 2000 | $52.23 | $53.98 | $51.82 | $52.45 | 8,479,085 |
May 10 2000 | $52.98 | $53.07 | $51.25 | $51.72 | 10,473,284 |
May 09 2000 | $55.49 | $55.55 | $54.36 | $54.74 | 5,088,685 |
May 08 2000 | $54.27 | $55.43 | $54.05 | $55.11 | 5,048,937 |
May 05 2000 | $53.48 | $54.98 | $53.42 | $54.11 | 4,911,075 |
May 04 2000 | $54.73 | $54.77 | $53.76 | $53.98 | 3,798,340 |
May 03 2000 | $55.42 | $55.74 | $53.45 | $54.23 | 5,798,815 |
May 02 2000 | $55.67 | $56.99 | $55.52 | $55.86 | 4,272,910 |
May 01 2000 | $56.43 | $56.77 | $55.39 | $56.18 | 4,389,121 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
