The closing price for International Business Machines (IBM) in May 2023 was $120.51, on May 31, 2023. It was up 3.2% for the month. The latest price is $244.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $120.44 | $121.31 | $119.45 | $120.51 | 11,590,200 |
May 30 2023 | $121.42 | $121.90 | $120.20 | $121.35 | 3,741,100 |
May 26 2023 | $119.08 | $121.52 | $118.85 | $120.79 | 5,612,600 |
May 25 2023 | $117.72 | $119.24 | $117.16 | $118.80 | 4,102,900 |
May 24 2023 | $119.79 | $119.87 | $117.59 | $117.79 | 3,915,500 |
May 23 2023 | $119.25 | $120.98 | $119.15 | $120.13 | 4,592,300 |
May 22 2023 | $119.49 | $120.14 | $119.16 | $119.49 | 2,806,800 |
May 19 2023 | $118.83 | $120.23 | $118.60 | $119.27 | 4,305,800 |
May 18 2023 | $117.43 | $118.56 | $117.33 | $118.23 | 3,797,900 |
May 17 2023 | $116.16 | $117.95 | $115.72 | $117.81 | 4,515,100 |
May 16 2023 | $115.60 | $116.08 | $114.76 | $115.71 | 2,748,400 |
May 15 2023 | $115.27 | $115.92 | $114.66 | $115.61 | 2,915,700 |
May 12 2023 | $113.78 | $115.14 | $113.50 | $115.12 | 4,560,500 |
May 11 2023 | $114.36 | $114.56 | $112.98 | $113.31 | 3,446,500 |
May 10 2023 | $114.33 | $114.80 | $113.49 | $114.36 | 4,189,200 |
May 09 2023 | $114.24 | $114.31 | $113.08 | $113.56 | 4,540,000 |
May 08 2023 | $114.43 | $114.57 | $113.31 | $114.09 | 3,663,800 |
May 05 2023 | $113.83 | $114.74 | $113.55 | $114.33 | 4,970,800 |
May 04 2023 | $113.75 | $114.20 | $112.58 | $113.33 | 4,468,200 |
May 03 2023 | $116.00 | $116.10 | $113.96 | $114.14 | 4,554,200 |
May 02 2023 | $116.78 | $116.91 | $113.97 | $115.72 | 4,445,300 |
May 01 2023 | $116.82 | $117.19 | $116.55 | $116.58 | 2,725,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
