The closing price for International Business Machines (IBM) in May 2009 was $59.05, on May 29, 2009. It was up 2.9% for the month. The latest price is $248.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $58.05 | $59.18 | $57.76 | $59.05 | 7,187,903 |
May 28 2009 | $57.42 | $58.42 | $57.05 | $58.17 | 6,409,365 |
May 27 2009 | $57.98 | $58.44 | $57.18 | $57.19 | 7,447,102 |
May 26 2009 | $56.30 | $58.69 | $56.13 | $58.35 | 7,542,915 |
May 22 2009 | $57.05 | $57.40 | $56.54 | $56.61 | 5,853,625 |
May 21 2009 | $57.27 | $57.37 | $56.53 | $57.13 | 7,752,429 |
May 20 2009 | $58.63 | $58.89 | $57.68 | $57.81 | 7,408,923 |
May 19 2009 | $57.97 | $58.96 | $57.79 | $58.63 | 7,404,843 |
May 18 2009 | $56.68 | $58.18 | $56.64 | $58.11 | 7,771,257 |
May 15 2009 | $56.06 | $57.27 | $55.88 | $56.33 | 8,752,300 |
May 14 2009 | $56.52 | $57.07 | $55.99 | $56.15 | 9,879,575 |
May 13 2009 | $57.16 | $57.29 | $56.31 | $56.82 | 8,579,397 |
May 12 2009 | $57.22 | $58.00 | $56.88 | $57.75 | 8,327,834 |
May 11 2009 | $56.17 | $57.72 | $56.09 | $57.18 | 8,632,638 |
May 08 2009 | $57.55 | $57.65 | $55.47 | $56.39 | 12,107,973 |
May 07 2009 | $58.15 | $58.23 | $56.58 | $57.00 | 8,913,384 |
May 06 2009 | $58.47 | $58.62 | $57.63 | $58.13 | 7,877,321 |
May 05 2009 | $58.59 | $59.05 | $58.32 | $58.51 | 7,060,500 |
May 04 2009 | $58.18 | $59.01 | $57.82 | $58.70 | 8,696,339 |
May 01 2009 | $57.37 | $57.96 | $56.90 | $57.82 | 6,520,973 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
