The closing price for International Business Machines (IBM) in May 2023 was $119.72, on May 31, 2023. It was up 3.2% for the month. The latest price is $284.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $119.64 | $120.51 | $118.67 | $119.72 | 11,590,200 |
May 30 2023 | $120.62 | $121.09 | $119.41 | $120.55 | 3,741,100 |
May 26 2023 | $118.29 | $120.71 | $118.06 | $120.00 | 5,612,600 |
May 25 2023 | $116.94 | $118.45 | $116.38 | $118.01 | 4,102,900 |
May 24 2023 | $119.00 | $119.07 | $116.81 | $117.01 | 3,915,500 |
May 23 2023 | $118.46 | $120.18 | $118.36 | $119.34 | 4,592,300 |
May 22 2023 | $118.70 | $119.34 | $118.38 | $118.70 | 2,806,800 |
May 19 2023 | $118.04 | $119.44 | $117.82 | $118.48 | 4,305,800 |
May 18 2023 | $116.65 | $117.78 | $116.55 | $117.45 | 3,797,900 |
May 17 2023 | $115.39 | $117.17 | $114.95 | $117.04 | 4,515,100 |
May 16 2023 | $114.84 | $115.31 | $114.00 | $114.94 | 2,748,400 |
May 15 2023 | $114.51 | $115.16 | $113.90 | $114.85 | 2,915,700 |
May 12 2023 | $113.03 | $114.38 | $112.75 | $114.36 | 4,560,500 |
May 11 2023 | $113.60 | $113.81 | $112.23 | $112.56 | 3,446,500 |
May 10 2023 | $113.57 | $114.04 | $112.74 | $113.60 | 4,189,200 |
May 09 2023 | $113.49 | $113.55 | $112.33 | $112.81 | 4,540,000 |
May 08 2023 | $113.67 | $113.82 | $112.56 | $113.34 | 3,663,800 |
May 05 2023 | $113.07 | $113.98 | $112.80 | $113.57 | 4,970,800 |
May 04 2023 | $113.00 | $113.45 | $111.83 | $112.58 | 4,468,200 |
May 03 2023 | $115.23 | $115.33 | $113.21 | $113.39 | 4,554,200 |
May 02 2023 | $116.00 | $116.14 | $113.22 | $114.96 | 4,445,300 |
May 01 2023 | $116.05 | $116.42 | $115.78 | $115.81 | 2,725,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
