The closing price for International Business Machines (IBM) in May 2015 was $104.80, on May 29, 2015. It was down 1.3% for the month. The latest price is $242.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $105.85 | $105.85 | $104.80 | $104.80 | 4,280,232 |
May 28 2015 | $105.91 | $106.15 | $105.42 | $106.07 | 1,811,044 |
May 27 2015 | $105.73 | $106.55 | $105.32 | $106.25 | 2,891,562 |
May 26 2015 | $106.32 | $106.32 | $104.48 | $105.09 | 4,031,493 |
May 22 2015 | $106.89 | $107.11 | $106.37 | $106.38 | 2,980,786 |
May 21 2015 | $107.06 | $107.57 | $106.89 | $107.08 | 2,401,198 |
May 20 2015 | $107.07 | $107.76 | $106.53 | $107.34 | 2,406,114 |
May 19 2015 | $106.85 | $107.33 | $106.21 | $107.16 | 2,639,058 |
May 18 2015 | $107.14 | $107.17 | $106.43 | $106.90 | 2,061,248 |
May 15 2015 | $107.43 | $107.74 | $106.62 | $107.03 | 3,050,764 |
May 14 2015 | $107.18 | $107.73 | $107.00 | $107.52 | 2,551,299 |
May 13 2015 | $105.78 | $106.71 | $105.48 | $106.42 | 2,570,545 |
May 12 2015 | $105.35 | $105.93 | $104.30 | $105.35 | 3,098,670 |
May 11 2015 | $106.65 | $106.86 | $105.54 | $105.71 | 2,783,406 |
May 08 2015 | $106.83 | $107.07 | $106.40 | $106.67 | 3,234,860 |
May 07 2015 | $104.78 | $106.24 | $104.42 | $105.62 | 2,585,712 |
May 06 2015 | $106.80 | $107.52 | $104.31 | $105.04 | 3,778,780 |
May 05 2015 | $106.38 | $106.82 | $105.43 | $106.11 | 3,758,906 |
May 04 2015 | $106.97 | $108.09 | $106.49 | $106.66 | 4,213,288 |
May 01 2015 | $106.19 | $106.68 | $105.71 | $106.47 | 3,464,457 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
