The closing price for International Business Machines (IBM) in May 2017 was $98.81, on May 31, 2017. It was down 3.7% for the month. The latest price is $231.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $98.43 | $98.92 | $98.18 | $98.81 | 3,706,396 |
May 30 2017 | $98.37 | $98.84 | $98.14 | $98.23 | 3,834,636 |
May 26 2017 | $98.96 | $99.05 | $98.44 | $98.72 | 2,555,692 |
May 25 2017 | $99.22 | $99.53 | $99.02 | $99.18 | 2,701,504 |
May 24 2017 | $98.54 | $98.90 | $97.91 | $98.74 | 3,904,090 |
May 23 2017 | $98.78 | $99.49 | $98.35 | $98.43 | 2,682,467 |
May 22 2017 | $98.47 | $98.95 | $98.15 | $98.82 | 3,453,997 |
May 19 2017 | $97.77 | $98.70 | $97.69 | $98.39 | 5,902,578 |
May 18 2017 | $97.67 | $97.97 | $97.18 | $97.62 | 3,424,813 |
May 17 2017 | $99.25 | $99.79 | $97.69 | $97.71 | 5,430,309 |
May 16 2017 | $98.19 | $99.69 | $98.19 | $99.49 | 5,767,330 |
May 15 2017 | $97.51 | $98.30 | $97.40 | $98.09 | 4,440,793 |
May 12 2017 | $97.31 | $97.93 | $97.11 | $97.35 | 3,886,204 |
May 11 2017 | $97.79 | $97.86 | $96.98 | $97.53 | 5,886,783 |
May 10 2017 | $98.18 | $98.65 | $97.84 | $97.92 | 5,229,895 |
May 09 2017 | $98.79 | $99.12 | $98.12 | $98.48 | 7,168,238 |
May 08 2017 | $98.92 | $99.36 | $98.54 | $99.07 | 7,836,632 |
May 05 2017 | $98.43 | $99.88 | $98.10 | $99.41 | 13,097,280 |
May 04 2017 | $101.87 | $102.03 | $101.53 | $101.97 | 4,477,508 |
May 03 2017 | $101.78 | $102.23 | $101.63 | $101.70 | 4,176,992 |
May 02 2017 | $102.22 | $102.26 | $101.71 | $102.01 | 3,355,777 |
May 01 2017 | $102.62 | $102.85 | $101.75 | $101.84 | 5,162,324 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.