The closing price for International Business Machines (IBM) in May 2015 was $105.51, on May 29, 2015. It was down 1.3% for the month. The latest price is $280.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $106.56 | $106.56 | $105.51 | $105.51 | 4,280,232 |
May 28 2015 | $106.63 | $106.87 | $106.13 | $106.79 | 1,811,044 |
May 27 2015 | $106.44 | $107.27 | $106.03 | $106.97 | 2,891,562 |
May 26 2015 | $107.04 | $107.04 | $105.18 | $105.80 | 4,031,493 |
May 22 2015 | $107.61 | $107.83 | $107.09 | $107.10 | 2,980,786 |
May 21 2015 | $107.79 | $108.30 | $107.61 | $107.80 | 2,401,198 |
May 20 2015 | $107.79 | $108.48 | $107.25 | $108.06 | 2,406,114 |
May 19 2015 | $107.57 | $108.06 | $106.92 | $107.89 | 2,639,058 |
May 18 2015 | $107.86 | $107.89 | $107.15 | $107.63 | 2,061,248 |
May 15 2015 | $108.15 | $108.47 | $107.34 | $107.75 | 3,050,764 |
May 14 2015 | $107.90 | $108.46 | $107.73 | $108.24 | 2,551,299 |
May 13 2015 | $106.49 | $107.43 | $106.19 | $107.14 | 2,570,545 |
May 12 2015 | $106.07 | $106.65 | $105.00 | $106.07 | 3,098,670 |
May 11 2015 | $107.37 | $107.58 | $106.26 | $106.42 | 2,783,406 |
May 08 2015 | $107.55 | $107.79 | $107.12 | $107.39 | 3,234,860 |
May 07 2015 | $105.49 | $106.95 | $105.13 | $106.34 | 2,585,712 |
May 06 2015 | $107.53 | $108.24 | $105.01 | $105.75 | 3,778,780 |
May 05 2015 | $107.10 | $107.54 | $106.14 | $106.83 | 3,758,906 |
May 04 2015 | $107.69 | $108.82 | $107.21 | $107.38 | 4,213,288 |
May 01 2015 | $106.90 | $107.40 | $106.42 | $107.19 | 3,464,457 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
