The closing price for International Business Machines (IBM) in May 2000 was $52.93, on May 31, 2000. It was down 4.5% for the month. The latest price is $236.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $54.50 | $54.63 | $52.87 | $52.93 | 3,904,195 |
May 30 2000 | $53.15 | $54.75 | $53.12 | $54.72 | 3,783,905 |
May 26 2000 | $52.04 | $52.87 | $51.58 | $52.75 | 4,494,557 |
May 25 2000 | $54.50 | $55.37 | $52.47 | $52.53 | 6,242,110 |
May 24 2000 | $52.53 | $54.26 | $51.39 | $54.07 | 8,560,673 |
May 23 2000 | $53.76 | $54.26 | $52.84 | $52.96 | 6,253,929 |
May 22 2000 | $52.28 | $53.89 | $51.02 | $53.89 | 7,080,792 |
May 19 2000 | $52.32 | $53.02 | $51.79 | $52.50 | 6,714,483 |
May 18 2000 | $52.35 | $52.93 | $51.64 | $52.32 | 4,787,751 |
May 17 2000 | $53.02 | $53.70 | $52.35 | $53.21 | 5,778,627 |
May 16 2000 | $51.85 | $53.89 | $51.79 | $53.76 | 7,600,027 |
May 15 2000 | $51.30 | $51.73 | $50.31 | $51.39 | 6,179,559 |
May 12 2000 | $51.18 | $52.16 | $50.93 | $51.51 | 5,857,286 |
May 11 2000 | $51.30 | $53.02 | $50.90 | $51.51 | 8,479,085 |
May 10 2000 | $52.04 | $52.13 | $50.34 | $50.81 | 10,473,284 |
May 09 2000 | $54.50 | $54.57 | $53.39 | $53.76 | 5,088,685 |
May 08 2000 | $53.30 | $54.44 | $53.09 | $54.13 | 5,048,937 |
May 05 2000 | $52.53 | $54.01 | $52.47 | $53.15 | 4,911,075 |
May 04 2000 | $53.76 | $53.79 | $52.81 | $53.02 | 3,798,340 |
May 03 2000 | $54.44 | $54.75 | $52.50 | $53.27 | 5,798,815 |
May 02 2000 | $54.69 | $55.98 | $54.53 | $54.87 | 4,272,910 |
May 01 2000 | $55.42 | $55.76 | $54.41 | $55.18 | 4,389,121 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
