The closing price for International Business Machines (IBM) in May 2024 was $163.02, on May 31. It was up 1.7% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $161.90 | $163.14 | $160.08 | $163.02 | 4,905,000 |
May 30 2024 | $161.76 | $162.91 | $160.46 | $161.83 | 3,853,000 |
May 29 2024 | $164.15 | $164.76 | $162.40 | $163.22 | 4,206,600 |
May 28 2024 | $166.53 | $167.17 | $164.78 | $165.77 | 2,629,500 |
May 24 2024 | $167.55 | $168.07 | $166.31 | $166.97 | 2,587,400 |
May 23 2024 | $171.37 | $171.44 | $166.53 | $166.76 | 3,341,300 |
May 22 2024 | $169.41 | $170.98 | $168.80 | $169.71 | 3,294,900 |
May 21 2024 | $166.04 | $170.96 | $166.04 | $169.49 | 6,459,800 |
May 20 2024 | $165.13 | $166.26 | $164.52 | $166.02 | 2,726,300 |
May 17 2024 | $165.10 | $165.23 | $163.49 | $165.15 | 2,956,400 |
May 16 2024 | $164.40 | $165.74 | $163.94 | $165.10 | 3,492,300 |
May 15 2024 | $164.09 | $164.49 | $163.50 | $164.40 | 4,468,800 |
May 14 2024 | $164.01 | $164.28 | $162.66 | $163.52 | 2,601,000 |
May 13 2024 | $163.66 | $164.21 | $162.94 | $163.72 | 2,414,900 |
May 10 2024 | $163.30 | $164.22 | $162.51 | $163.32 | 2,255,400 |
May 09 2024 | $163.66 | $163.71 | $162.08 | $162.46 | 4,266,600 |
May 08 2024 | $162.54 | $164.72 | $162.44 | $164.37 | 3,522,000 |
May 07 2024 | $163.50 | $163.78 | $162.48 | $162.90 | 3,155,300 |
May 06 2024 | $161.08 | $163.18 | $160.97 | $163.13 | 4,222,300 |
May 03 2024 | $159.63 | $161.19 | $159.56 | $160.32 | 3,400,400 |
May 02 2024 | $159.00 | $159.52 | $157.33 | $159.33 | 3,829,900 |
May 01 2024 | $160.30 | $160.86 | $158.96 | $159.08 | 4,029,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
