The closing price for International Business Machines (IBM) in May 2017 was $100.26, on May 31, 2017. It was down 3.7% for the month. The latest price is $226.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $99.86 | $100.37 | $99.61 | $100.26 | 3,706,396 |
May 30 2017 | $99.81 | $100.28 | $99.57 | $99.66 | 3,834,636 |
May 26 2017 | $100.40 | $100.50 | $99.88 | $100.16 | 2,555,692 |
May 25 2017 | $100.66 | $100.98 | $100.47 | $100.63 | 2,701,504 |
May 24 2017 | $99.98 | $100.34 | $99.34 | $100.18 | 3,904,090 |
May 23 2017 | $100.22 | $100.95 | $99.79 | $99.86 | 2,682,467 |
May 22 2017 | $99.91 | $100.39 | $99.58 | $100.26 | 3,453,997 |
May 19 2017 | $99.19 | $100.14 | $99.11 | $99.83 | 5,902,578 |
May 18 2017 | $99.09 | $99.40 | $98.60 | $99.04 | 3,424,813 |
May 17 2017 | $100.70 | $101.25 | $99.11 | $99.14 | 5,430,309 |
May 16 2017 | $99.62 | $101.15 | $99.62 | $100.95 | 5,767,330 |
May 15 2017 | $98.94 | $99.73 | $98.82 | $99.52 | 4,440,793 |
May 12 2017 | $98.72 | $99.36 | $98.53 | $98.77 | 3,886,204 |
May 11 2017 | $99.22 | $99.28 | $98.39 | $98.95 | 5,886,783 |
May 10 2017 | $99.61 | $100.08 | $99.27 | $99.35 | 5,229,895 |
May 09 2017 | $100.24 | $100.56 | $99.55 | $99.91 | 7,168,238 |
May 08 2017 | $100.37 | $100.81 | $99.97 | $100.52 | 7,836,632 |
May 05 2017 | $99.86 | $101.33 | $99.53 | $100.86 | 13,097,280 |
May 04 2017 | $103.36 | $103.52 | $103.01 | $103.46 | 4,477,508 |
May 03 2017 | $103.26 | $103.72 | $103.12 | $103.19 | 4,176,992 |
May 02 2017 | $103.72 | $103.75 | $103.19 | $103.49 | 3,355,777 |
May 01 2017 | $104.11 | $104.35 | $103.23 | $103.33 | 5,162,324 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.