The closing price for International Business Machines (IBM) in May 2007 was $56.81, on May 31, 2007. It was up 4.9% for the month. The latest price is $280.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $57.16 | $57.38 | $56.49 | $56.81 | 5,332,194 |
May 30 2007 | $56.17 | $57.08 | $56.07 | $56.99 | 7,741,446 |
May 29 2007 | $56.26 | $56.83 | $56.12 | $56.45 | 5,669,634 |
May 25 2007 | $55.37 | $56.19 | $55.35 | $56.06 | 6,404,658 |
May 24 2007 | $56.20 | $56.48 | $55.20 | $55.40 | 7,244,910 |
May 23 2007 | $56.92 | $57.03 | $56.09 | $56.27 | 4,599,157 |
May 22 2007 | $57.00 | $57.16 | $56.50 | $56.87 | 5,557,712 |
May 21 2007 | $57.38 | $57.56 | $56.96 | $57.05 | 7,857,761 |
May 18 2007 | $56.41 | $57.59 | $56.28 | $57.55 | 10,310,945 |
May 17 2007 | $56.29 | $56.62 | $55.82 | $56.13 | 8,060,894 |
May 16 2007 | $56.01 | $56.43 | $55.71 | $56.42 | 5,871,721 |
May 15 2007 | $56.17 | $56.39 | $55.80 | $55.87 | 6,384,993 |
May 14 2007 | $56.39 | $56.63 | $55.85 | $56.26 | 5,996,300 |
May 11 2007 | $55.79 | $56.49 | $55.78 | $56.48 | 6,303,301 |
May 10 2007 | $55.33 | $56.02 | $55.27 | $55.79 | 9,371,951 |
May 09 2007 | $55.39 | $55.83 | $55.27 | $55.63 | 8,794,873 |
May 08 2007 | $54.59 | $55.10 | $54.47 | $55.05 | 6,239,390 |
May 07 2007 | $54.55 | $54.77 | $54.36 | $54.77 | 5,878,625 |
May 04 2007 | $54.55 | $54.70 | $54.28 | $54.66 | 5,716,181 |
May 03 2007 | $54.02 | $54.68 | $53.81 | $54.58 | 7,638,101 |
May 02 2007 | $54.58 | $54.76 | $54.22 | $54.27 | 7,134,034 |
May 01 2007 | $54.18 | $54.77 | $54.18 | $54.77 | 9,068,925 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
