The closing price for International Business Machines (IBM) in May 2007 was $56.12, on May 31, 2007. It was up 4.9% for the month. The latest price is $309.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $56.47 | $56.69 | $55.81 | $56.12 | 5,332,194 |
May 30 2007 | $55.49 | $56.39 | $55.39 | $56.30 | 7,741,446 |
May 29 2007 | $55.58 | $56.14 | $55.44 | $55.76 | 5,669,634 |
May 25 2007 | $54.70 | $55.51 | $54.67 | $55.37 | 6,404,658 |
May 24 2007 | $55.52 | $55.80 | $54.53 | $54.73 | 7,244,910 |
May 23 2007 | $56.23 | $56.33 | $55.41 | $55.58 | 4,599,157 |
May 22 2007 | $56.31 | $56.46 | $55.81 | $56.17 | 5,557,712 |
May 21 2007 | $56.69 | $56.86 | $56.26 | $56.35 | 7,857,761 |
May 18 2007 | $55.72 | $56.89 | $55.60 | $56.85 | 10,310,945 |
May 17 2007 | $55.60 | $55.93 | $55.14 | $55.44 | 8,060,894 |
May 16 2007 | $55.33 | $55.75 | $55.03 | $55.74 | 5,871,721 |
May 15 2007 | $55.49 | $55.70 | $55.12 | $55.19 | 6,384,993 |
May 14 2007 | $55.71 | $55.94 | $55.17 | $55.58 | 5,996,300 |
May 11 2007 | $55.12 | $55.80 | $55.11 | $55.80 | 6,303,301 |
May 10 2007 | $54.66 | $55.34 | $54.60 | $55.11 | 9,371,951 |
May 09 2007 | $54.72 | $55.15 | $54.60 | $54.95 | 8,794,873 |
May 08 2007 | $53.92 | $54.43 | $53.81 | $54.38 | 6,239,390 |
May 07 2007 | $53.89 | $54.11 | $53.70 | $54.10 | 5,878,625 |
May 04 2007 | $53.89 | $54.03 | $53.62 | $54.00 | 5,716,181 |
May 03 2007 | $53.36 | $54.02 | $53.15 | $53.91 | 7,638,101 |
May 02 2007 | $53.91 | $54.09 | $53.56 | $53.61 | 7,134,034 |
May 01 2007 | $53.52 | $54.11 | $53.52 | $54.11 | 9,068,925 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
