The closing price for International Business Machines (IBM) in May 2024 was $161.95, on May 31, 2024. It was up 1.7% for the month. The latest price is $281.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $160.83 | $162.06 | $159.03 | $161.95 | 4,905,000 |
May 30 2024 | $160.70 | $161.83 | $159.40 | $160.76 | 3,853,000 |
May 29 2024 | $163.06 | $163.67 | $161.33 | $162.14 | 4,206,600 |
May 28 2024 | $165.43 | $166.06 | $163.69 | $164.67 | 2,629,500 |
May 24 2024 | $166.44 | $166.96 | $165.21 | $165.87 | 2,587,400 |
May 23 2024 | $170.24 | $170.30 | $165.43 | $165.65 | 3,341,300 |
May 22 2024 | $168.29 | $169.85 | $167.68 | $168.59 | 3,294,900 |
May 21 2024 | $164.95 | $169.83 | $164.95 | $168.37 | 6,459,800 |
May 20 2024 | $164.03 | $165.16 | $163.43 | $164.93 | 2,726,300 |
May 17 2024 | $164.00 | $164.14 | $162.41 | $164.06 | 2,956,400 |
May 16 2024 | $163.32 | $164.65 | $162.86 | $164.00 | 3,492,300 |
May 15 2024 | $163.01 | $163.40 | $162.42 | $163.32 | 4,468,800 |
May 14 2024 | $162.93 | $163.19 | $161.59 | $162.44 | 2,601,000 |
May 13 2024 | $162.58 | $163.12 | $161.86 | $162.64 | 2,414,900 |
May 10 2024 | $162.22 | $163.13 | $161.43 | $162.24 | 2,255,400 |
May 09 2024 | $162.58 | $162.63 | $161.01 | $161.38 | 4,266,600 |
May 08 2024 | $161.47 | $163.63 | $161.36 | $163.29 | 3,522,000 |
May 07 2024 | $162.42 | $162.70 | $161.40 | $161.83 | 3,155,300 |
May 06 2024 | $160.02 | $162.10 | $159.90 | $162.05 | 4,222,300 |
May 03 2024 | $158.58 | $160.12 | $158.50 | $159.26 | 3,400,400 |
May 02 2024 | $157.95 | $158.46 | $156.29 | $158.28 | 3,829,900 |
May 01 2024 | $159.24 | $159.80 | $157.90 | $158.03 | 4,029,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
