The closing price for International Business Machines (IBM) in May 2023 was $118.91, on May 31, 2023. It was up 3.2% for the month. The latest price is $239.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $118.84 | $119.70 | $117.87 | $118.91 | 11,590,200 |
May 30 2023 | $119.81 | $120.28 | $118.61 | $119.74 | 3,741,100 |
May 26 2023 | $117.50 | $119.90 | $117.27 | $119.19 | 5,612,600 |
May 25 2023 | $116.16 | $117.66 | $115.60 | $117.22 | 4,102,900 |
May 24 2023 | $118.20 | $118.27 | $116.03 | $116.22 | 3,915,500 |
May 23 2023 | $117.66 | $119.38 | $117.56 | $118.53 | 4,592,300 |
May 22 2023 | $117.91 | $118.54 | $117.58 | $117.91 | 2,806,800 |
May 19 2023 | $117.25 | $118.64 | $117.03 | $117.68 | 4,306,700 |
May 18 2023 | $115.87 | $116.99 | $115.77 | $116.66 | 3,797,900 |
May 17 2023 | $114.61 | $116.38 | $114.18 | $116.25 | 4,515,100 |
May 16 2023 | $114.07 | $114.54 | $113.24 | $114.17 | 2,748,400 |
May 15 2023 | $113.74 | $114.38 | $113.13 | $114.08 | 2,915,700 |
May 12 2023 | $112.27 | $113.61 | $112.00 | $113.60 | 4,564,800 |
May 11 2023 | $112.84 | $113.04 | $111.48 | $111.80 | 3,446,500 |
May 10 2023 | $112.81 | $113.27 | $111.99 | $112.84 | 4,189,200 |
May 09 2023 | $112.73 | $112.79 | $111.58 | $112.05 | 4,540,000 |
May 08 2023 | $112.91 | $113.05 | $111.80 | $112.58 | 3,663,800 |
May 05 2023 | $112.31 | $113.22 | $112.04 | $112.81 | 4,971,900 |
May 04 2023 | $112.24 | $112.69 | $111.08 | $111.82 | 4,468,200 |
May 03 2023 | $114.46 | $114.56 | $112.45 | $112.62 | 4,554,200 |
May 02 2023 | $115.22 | $115.36 | $112.46 | $114.18 | 4,445,300 |
May 01 2023 | $115.27 | $115.63 | $115.01 | $115.03 | 2,725,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
