The closing price for International Business Machines (IBM) in May 2007 was $56.43, on May 31, 2007. It was up 4.9% for the month. The latest price is $241.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $56.78 | $57.00 | $56.11 | $56.43 | 5,332,194 |
May 30 2007 | $55.80 | $56.70 | $55.70 | $56.61 | 7,741,446 |
May 29 2007 | $55.89 | $56.45 | $55.74 | $56.07 | 5,669,634 |
May 25 2007 | $55.00 | $55.81 | $54.98 | $55.68 | 6,404,658 |
May 24 2007 | $55.82 | $56.10 | $54.83 | $55.03 | 7,244,910 |
May 23 2007 | $56.54 | $56.64 | $55.72 | $55.89 | 4,599,157 |
May 22 2007 | $56.62 | $56.78 | $56.12 | $56.48 | 5,557,712 |
May 21 2007 | $57.00 | $57.17 | $56.57 | $56.66 | 7,857,761 |
May 18 2007 | $56.03 | $57.20 | $55.90 | $57.17 | 10,310,945 |
May 17 2007 | $55.91 | $56.24 | $55.44 | $55.75 | 8,060,894 |
May 16 2007 | $55.64 | $56.06 | $55.34 | $56.04 | 5,871,721 |
May 15 2007 | $55.80 | $56.01 | $55.43 | $55.49 | 6,384,993 |
May 14 2007 | $56.01 | $56.25 | $55.47 | $55.89 | 5,996,300 |
May 11 2007 | $55.42 | $56.11 | $55.41 | $56.10 | 6,303,301 |
May 10 2007 | $54.96 | $55.64 | $54.90 | $55.41 | 9,371,951 |
May 09 2007 | $55.02 | $55.45 | $54.90 | $55.26 | 8,794,873 |
May 08 2007 | $54.22 | $54.73 | $54.11 | $54.68 | 6,239,390 |
May 07 2007 | $54.19 | $54.40 | $54.00 | $54.40 | 5,878,625 |
May 04 2007 | $54.18 | $54.33 | $53.92 | $54.29 | 5,716,181 |
May 03 2007 | $53.65 | $54.31 | $53.44 | $54.21 | 7,638,101 |
May 02 2007 | $54.21 | $54.39 | $53.86 | $53.90 | 7,134,034 |
May 01 2007 | $53.82 | $54.40 | $53.81 | $54.40 | 9,068,925 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
