The closing price for International Business Machines (IBM) in May 2020 was $92.57, on May 29, 2020. It was up 2.7% for the month. The latest price is $235.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $91.66 | $92.74 | $90.60 | $92.57 | 8,294,675 |
May 28 2020 | $94.03 | $94.11 | $92.07 | $92.30 | 4,095,404 |
May 27 2020 | $91.86 | $93.26 | $91.51 | $93.05 | 5,990,965 |
May 26 2020 | $89.90 | $90.88 | $89.69 | $90.25 | 5,720,888 |
May 22 2020 | $88.47 | $88.55 | $87.15 | $87.75 | 4,373,117 |
May 21 2020 | $89.67 | $90.22 | $88.18 | $88.29 | 4,184,941 |
May 20 2020 | $89.63 | $90.77 | $89.39 | $89.96 | 4,017,372 |
May 19 2020 | $89.82 | $90.55 | $89.04 | $89.16 | 3,390,191 |
May 18 2020 | $88.85 | $90.69 | $88.76 | $90.10 | 4,399,162 |
May 15 2020 | $85.92 | $87.01 | $85.42 | $86.70 | 5,006,470 |
May 14 2020 | $84.92 | $86.78 | $82.87 | $86.68 | 5,501,332 |
May 13 2020 | $88.90 | $88.93 | $85.12 | $85.78 | 6,153,409 |
May 12 2020 | $91.17 | $92.14 | $89.13 | $89.13 | 5,004,587 |
May 11 2020 | $90.28 | $91.50 | $89.44 | $90.86 | 3,697,924 |
May 08 2020 | $90.92 | $91.33 | $89.73 | $91.16 | 5,232,615 |
May 07 2020 | $91.15 | $91.36 | $89.57 | $89.85 | 4,615,580 |
May 06 2020 | $90.13 | $90.73 | $89.53 | $90.08 | 4,042,372 |
May 05 2020 | $90.24 | $90.92 | $89.57 | $89.65 | 4,078,772 |
May 04 2020 | $88.36 | $89.20 | $87.32 | $88.99 | 4,202,723 |
May 01 2020 | $90.10 | $90.30 | $88.78 | $89.13 | 5,152,073 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.