The closing price for International Business Machines (IBM) in May 2024 was $160.86, on May 31, 2024. It was up 1.7% for the month. The latest price is $243.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $159.75 | $160.98 | $157.96 | $160.86 | 4,905,000 |
May 30 2024 | $159.62 | $160.74 | $158.33 | $159.68 | 3,842,400 |
May 29 2024 | $161.97 | $162.58 | $160.24 | $161.05 | 4,206,600 |
May 28 2024 | $164.32 | $164.95 | $162.59 | $163.57 | 2,629,500 |
May 24 2024 | $165.32 | $165.83 | $164.10 | $164.75 | 2,587,400 |
May 23 2024 | $169.09 | $169.16 | $164.32 | $164.54 | 3,341,300 |
May 22 2024 | $167.16 | $168.71 | $166.56 | $167.45 | 3,294,900 |
May 21 2024 | $163.84 | $168.69 | $163.84 | $167.24 | 6,459,800 |
May 20 2024 | $162.93 | $164.05 | $162.33 | $163.82 | 2,726,300 |
May 17 2024 | $162.90 | $163.04 | $161.32 | $162.96 | 2,956,400 |
May 16 2024 | $162.22 | $163.54 | $161.77 | $162.90 | 3,492,300 |
May 15 2024 | $161.91 | $162.31 | $161.33 | $162.22 | 4,468,800 |
May 14 2024 | $161.83 | $162.09 | $160.50 | $161.35 | 2,601,000 |
May 13 2024 | $161.49 | $162.03 | $160.77 | $161.54 | 2,414,900 |
May 10 2024 | $161.13 | $162.04 | $160.35 | $161.15 | 2,255,400 |
May 09 2024 | $161.49 | $161.53 | $159.92 | $160.30 | 4,266,600 |
May 08 2024 | $160.39 | $162.53 | $160.28 | $162.19 | 3,522,000 |
May 07 2024 | $161.33 | $161.61 | $160.32 | $160.74 | 3,155,300 |
May 06 2024 | $158.94 | $161.02 | $158.83 | $160.96 | 4,222,300 |
May 03 2024 | $157.51 | $159.05 | $157.44 | $158.19 | 3,400,400 |
May 02 2024 | $156.89 | $157.40 | $155.24 | $157.22 | 3,829,900 |
May 01 2024 | $158.17 | $158.72 | $156.84 | $156.97 | 4,029,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
